Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.7965,6.7965,6.7965,6.7965,2693,0
2005-02-28,7.0202,7.8592,6.7965,7.244,63592,0
2005-03-01,7.3277,7.3277,6.8244,6.9362,16154,0
2005-03-02,7.0202,7.1321,6.9362,7.1321,9582,0
2005-03-03,7.1321,7.1321,6.9362,7.1321,3080,0
2005-03-04,7.1039,7.1039,6.9362,7.0202,4515,0
2005-03-07,7.0202,7.0202,7.0202,7.0202,753,0
2005-03-08,6.9642,8.2227,6.9642,8.083,72272,0
2005-03-09,7.8871,8.7543,7.8871,8.5306,36288,0
2005-03-10,8.5585,8.5585,7.3277,7.9712,21065,0
2005-03-11,7.9712,7.9712,7.5515,7.8871,2551,0
2005-03-14,7.8871,7.8871,7.244,7.6634,4919,0
2005-03-15,7.5515,8.2227,7.5515,8.2227,7191,0
2005-03-16,8.2227,8.4467,8.2227,8.2227,15272,0
2005-03-17,8.2227,8.4467,8.2227,8.4467,17810,0
2005-03-18,8.4467,9.1737,8.4467,9.1737,40749,0
2005-03-21,9.0897,9.874,9.0897,9.761,40362,0
2005-03-22,9.874,10.628,9.761,10.293,58805,0
2005-03-23,10.405,10.516,9.0897,9.4266,27285,0
2005-03-24,9.538,9.538,9.2017,9.3134,10386,0
2005-03-28,9.4266,9.4266,8.6425,8.9779,16369,0
2005-03-29,8.7543,8.7543,8.2227,8.4467,16953,0
2005-03-30,8.4467,9.0897,8.3347,8.7543,18785,0
2005-03-31,8.7543,8.8941,8.6982,8.7543,14831,0
2005-04-01,8.5585,9.0897,8.5585,8.7543,9582,0
2005-04-04,8.9779,8.9779,8.5585,8.5585,3948,0
2005-04-05,7.7195,8.5585,7.7195,8.5585,2281,0
2005-04-06,8.2227,8.5585,7.4397,7.4397,17149,0
2005-04-07,7.3277,8.3347,7.244,8.1109,16099,0
2005-04-08,7.6634,7.6634,7.4397,7.4957,9799,0
2005-04-11,7.4678,7.7753,7.4678,7.7753,6744,0
2005-04-12,7.7753,7.999,7.6634,7.7753,12607,0
2005-04-14,8.5585,8.5585,8.2227,8.4467,11630,0
2005-04-15,8.6425,8.6425,8.3347,8.3347,5843,0
2005-04-18,8.3347,8.3347,8.1109,8.1388,3058,0
2005-04-19,8.2227,8.2227,8.1388,8.1388,2190,0
2005-04-20,8.1949,8.1949,8.1109,8.1109,1460,0
2005-04-21,8.1109,8.1109,7.4957,7.7753,8214,0
2005-04-22,7.5515,7.7753,7.5515,7.5515,3606,0
2005-04-25,8.1388,9.4266,8.1388,9.0897,65026,0
2005-04-26,9.0897,9.3134,8.2227,8.7543,31623,0
2005-04-27,8.7543,9.006,8.7543,9.006,12640,0
2005-04-28,8.8941,8.8941,8.5024,8.5585,7484,0
2005-04-29,8.5585,9.006,8.5585,9.006,12275,0
2005-05-02,9.006,9.006,8.5585,8.7543,9902,0
2005-05-03,8.7262,8.8659,8.5585,8.6425,3695,0
2005-05-04,8.5864,8.5864,8.3626,8.4467,4243,0
2005-05-05,8.3626,8.3626,8.1109,8.1109,7574,0
2005-05-06,8.1109,8.1388,7.3277,7.4678,14238,0
2005-05-09,7.6634,7.6634,6.9084,7.3838,23500,0
2005-05-10,7.3277,7.3838,7.244,7.244,5567,0
2005-05-11,7.244,7.3277,7.244,7.2718,4016,0
2005-05-12,7.244,7.3277,6.9362,7.2718,10860,0
2005-05-13,7.1039,7.7473,7.076,7.7473,4061,0
2005-05-16,8.0551,8.0551,7.8031,7.999,11955,0
2005-05-17,8.2227,8.2227,7.8871,7.8871,3833,0
2005-05-18,7.9432,8.2227,7.9432,8.1388,2098,0
2005-05-19,8.1949,8.1949,8.1388,8.1388,2373,0
2005-05-20,8.2227,8.2227,8.0551,8.0551,775,0
2005-05-23,8.0551,8.0551,7.4397,7.6634,6753,0
2005-05-24,7.6634,7.6634,7.4116,7.4116,2693,0
2005-05-25,7.4397,8.3347,7.4397,8.2227,20899,0
2005-05-26,8.2227,8.7543,8.2227,8.7262,20809,0
2005-05-27,8.6982,9.3702,8.5024,9.1458,52933,0
2005-05-31,9.3417,9.734,8.922,8.922,34270,0
2005-06-01,9.0339,10.516,9.0339,10.265,69863,0
2005-06-02,10.293,10.405,9.9,10.069,17979,0
2005-06-03,9.874,10.739,9.874,10.712,44082,0
2005-06-06,10.879,12.166,10.879,11.692,59048,0
2005-06-07,11.915,12.586,11.606,12.11,53755,0
2005-06-08,12.166,12.278,11.606,11.887,24092,0
2005-06-09,11.692,11.831,10.768,11.159,28428,0
2005-06-10,11.271,11.999,11.075,11.803,16063,0
2005-06-13,11.999,11.999,10.964,11.188,13461,0
2005-06-14,11.299,11.831,10.993,11.72,8122,0
2005-06-15,11.692,11.971,11.411,11.803,12777,0
2005-06-16,11.831,11.859,11.635,11.635,4153,0
2005-06-17,11.606,12.922,11.606,12.194,31441,0
2005-06-20,12.39,12.614,12.363,12.419,14648,0
2005-06-21,12.501,12.501,12.166,12.39,3376,0
2005-06-22,11.942,12.223,11.859,12.223,7894,0
2005-06-23,11.859,11.942,11.104,11.159,15651,0
2005-06-24,11.299,11.384,11.075,11.188,4016,0
2005-06-27,11.606,13.453,11.606,13.369,77757,0
2005-06-28,13.705,14.012,12.474,12.53,39016,0
2005-06-29,12.501,12.698,12.278,12.474,10176,0
2005-06-30,12.11,12.698,11.831,11.887,15743,0
2005-07-01,11.999,12.278,11.999,12.251,7256,0
2005-07-05,12.474,13.033,12.474,12.894,16016,0
2005-07-06,13.118,13.313,12.837,13.089,31076,0
2005-07-07,12.865,13.146,12.67,13.146,9537,0
2005-07-08,13.258,13.929,13.258,13.705,23500,0
2005-07-11,14.236,14.795,14.125,14.459,52294,0
2005-07-12,14.656,15.997,14.656,15.662,53299,0
2005-07-13,15.886,16.25,15.607,16.25,59870,0
2005-07-14,16.25,16.642,15.355,15.634,45039,0
2005-07-15,15.718,16.221,15.326,15.438,23135,0
2005-07-18,14.824,14.824,14.236,14.824,35776,0
2005-07-19,14.74,14.964,13.929,14.628,34544,0
2005-07-20,14.571,15.244,14.571,15.244,20353,0
2005-07-21,15.326,15.326,15.131,15.244,9674,0
2005-07-22,15.326,15.914,15.131,15.438,14921,0
2005-07-25,16.949,20.781,16.949,20.781,280047,0
2005-07-26,20.809,21.815,19.83,20.166,128410,0
2005-07-27,19.83,24.305,19.298,23.886,239433,0
2005-07-28,24.109,25.423,22.459,22.627,172582,0
2005-07-29,22.627,24.948,22.57,23.886,101714,0
2005-08-01,23.941,24.109,22.57,23.241,84921,0
2005-08-02,23.215,24.641,23.215,24.109,105411,0
2005-08-03,24.641,26.907,24.472,25.648,217940,0
2005-08-04,26.29,26.459,24.557,24.753,95098,0
2005-08-05,24.753,25.2,22.682,23.13,70228,0
2005-08-08,23.327,23.55,21.089,21.704,132379,0
2005-08-09,21.704,23.018,21.704,22.962,36050,0
2005-08-10,23.13,23.13,21.899,22.123,28018,0
2005-08-11,22.347,24.109,22.123,23.886,38787,0
2005-08-12,23.662,23.886,22.71,22.795,21766,0
2005-08-15,22.795,24.557,22.795,24.333,38879,0
2005-08-16,24.445,25.368,24.445,24.835,51154,0
2005-08-17,24.641,24.641,21.788,22.543,90717,0
2005-08-18,21.928,21.928,19.606,19.606,86564,0
2005-08-19,19.494,20.809,19.494,20.502,37098,0
2005-08-22,20.391,21.621,20.054,20.613,37373,0
2005-08-23,20.809,21.256,20.502,20.976,7346,0
2005-08-24,20.976,22.682,20.976,22.515,31989,0
2005-08-25,22.375,23.074,22.375,22.656,19849,0
2005-08-26,23.215,23.215,20.949,21.48,37236,0
2005-08-29,21.592,22.459,21.592,22.123,23592,0
2005-08-30,22.235,22.319,21.033,21.704,26831,0
2005-08-31,21.48,22.935,21.48,22.207,29022,0
2005-09-01,20.809,21.396,18.628,20.11,91174,0
2005-09-02,20.081,20.585,19.019,19.355,37920,0
2005-09-06,19.382,19.467,16.865,17.844,75156,0
2005-09-07,17.956,18.18,17.341,17.732,30985,0
2005-09-08,17.872,18.571,17.565,17.956,31304,0
2005-09-09,17.76,18.068,17.592,17.983,15332,0
2005-09-12,17.649,19.046,17.649,18.85,18207,0
2005-09-13,18.739,18.796,18.18,18.768,12822,0
2005-09-14,18.768,19.494,18.18,19.075,19485,0
2005-09-15,19.075,19.943,18.963,19.382,25828,0
2005-09-16,19.718,19.774,19.27,19.382,20945,0
2005-09-19,19.382,20.391,19.382,20.194,26695,0
2005-09-20,20.502,20.613,19.382,19.494,33266,0
2005-09-21,19.718,20.416,19.494,20.391,15103,0
2005-09-22,19.943,20.391,18.068,18.487,38011,0
2005-09-23,18.487,18.487,17.983,18.04,12640,0
2005-09-26,17.956,18.208,17.089,17.537,36414,0
2005-09-27,17.76,18.487,17.089,18.487,18664,0
2005-09-28,18.459,18.599,17.927,18.404,18618,0
2005-09-29,18.291,18.515,17.983,18.18,17979,0
2005-09-30,18.18,19.186,18.18,19.075,25189,0
2005-10-03,19.494,19.718,18.068,18.628,37327,0
2005-10-04,18.85,19.075,17.76,18.404,28703,0
2005-10-05,18.404,18.404,16.978,16.978,75978,0
2005-10-06,16.445,16.445,15.551,15.943,641501,0
2005-10-07,15.997,16.083,15.326,15.858,63475,0
2005-10-10,16.25,16.25,14.908,15.551,105365,0
2005-10-11,15.858,15.886,15.551,15.718,34498,0
2005-10-12,15.774,15.971,15.131,15.858,72190,0
2005-10-13,16.165,16.165,15.383,15.578,44674,0
2005-10-14,15.578,15.774,15.438,15.691,42574,0
2005-10-17,15.886,16.138,15.831,16.11,43534,0
2005-10-18,16.221,16.39,16.11,16.25,37281,0
2005-10-19,16.138,16.333,15.997,16.138,36003,0
2005-10-20,16.221,16.333,16.054,16.138,20306,0
2005-10-21,16.221,16.221,16.083,16.11,26969,0
2005-10-24,16.11,16.194,15.803,16.083,22817,0
2005-10-25,16.221,16.53,16.221,16.25,113261,0
2005-10-26,16.39,17.537,16.361,16.556,166879,0
2005-10-27,16.556,16.865,16.39,16.502,82366,0
2005-10-28,16.502,16.642,15.997,16.642,72555,0
2005-10-31,16.138,16.138,14.012,15.326,345209,0
2005-11-01,15.831,16.083,15.774,15.914,54941,0
2005-11-02,15.886,16.221,15.886,15.943,17386,0
2005-11-03,16.333,16.333,15.886,16.221,10039,0
2005-11-04,15.914,16.221,15.914,16.138,59915,0
2005-11-07,16.221,16.221,15.774,15.774,16198,0
2005-11-08,15.774,15.803,15.438,15.634,15788,0
2005-11-09,15.551,15.578,14.74,15.019,27425,0
2005-11-10,14.684,14.684,13.705,14.012,46591,0
2005-11-11,14.012,14.236,13.369,14.236,29707,0
2005-11-14,14.348,14.348,13.593,14.152,38286,0
2005-11-15,14.208,14.431,13.929,13.929,18436,0
2005-11-16,13.929,13.929,13.593,13.593,41708,0
2005-11-17,13.817,13.9,13.593,13.705,54074,0
2005-11-18,13.705,13.789,13.593,13.705,15971,0
2005-11-21,13.62,13.789,13.593,13.705,14968,0
2005-11-22,13.705,13.732,13.397,13.593,11363,0
2005-11-23,13.593,13.705,13.593,13.649,27334,0
2005-11-25,13.817,13.817,13.593,13.705,14008,0
2005-11-28,13.705,13.705,13.593,13.705,10997,0
2005-11-29,13.705,13.705,13.593,13.62,14694,0
2005-11-30,13.705,13.705,13.313,13.425,18984,0
2005-12-01,13.537,13.705,13.482,13.62,29524,0
2005-12-02,13.705,14.236,13.62,13.817,59824,0
2005-12-05,13.817,13.929,13.705,13.817,104408,0
2005-12-06,13.9,14.852,13.9,14.795,92679,0
2005-12-07,15.019,16.054,15.019,15.831,94778,0
2005-12-08,16.361,16.361,15.244,15.383,81455,0
2005-12-09,15.438,16.165,15.438,16.054,35821,0
2005-12-12,16.025,16.978,16.025,16.865,96650,0
2005-12-13,16.978,17.424,16.865,17.006,71506,0
2005-12-14,17.396,17.424,16.556,16.67,30529,0
2005-12-15,16.445,16.474,15.438,15.747,27287,0
2005-12-16,15.774,15.858,15.438,15.578,27836,0
2005-12-19,15.578,15.831,15.551,15.634,46043,0
2005-12-20,15.551,15.886,15.551,15.578,39883,0
2005-12-21,15.551,15.551,14.32,15.019,66441,0
2005-12-22,15.131,15.438,15.131,15.326,12092,0
2005-12-23,15.326,15.326,14.599,15.047,15469,0
2005-12-27,15.019,15.019,14.459,14.656,31942,0
2005-12-28,14.544,15.019,14.544,15.019,16474,0
2005-12-29,15.019,15.019,14.488,14.656,21402,0
2005-12-30,14.795,15.103,14.571,14.908,16291,0
2006-01-03,14.852,16.25,14.852,15.831,52203,0
2006-01-04,15.886,16.445,15.886,15.997,28885,0
2006-01-05,15.997,16.306,15.438,15.914,18389,0
2006-01-06,15.914,16.333,15.914,16.278,7118,0
2006-01-09,16.556,17.956,16.556,17.956,110704,0
2006-01-10,18.739,19.467,18.18,19.382,228846,0
2006-01-11,19.718,21.369,19.186,19.885,220267,0
2006-01-12,19.885,20.697,19.718,19.998,85698,0
2006-01-13,20.333,21.004,19.83,20.054,178925,0
2006-01-17,19.943,20.502,19.494,20.277,162680,0
2006-01-18,19.718,19.943,19.27,19.298,33175,0
2006-01-19,19.718,20.809,19.689,20.613,111024,0
2006-01-20,20.697,21.76,20.166,20.166,141552,0
2006-01-23,20.277,20.613,19.943,20.166,26742,0
2006-01-24,20.166,20.221,19.634,20.026,29707,0
2006-01-25,20.166,20.391,19.718,19.943,26011,0
2006-01-26,20.166,20.166,18.768,19.494,55215,0
2006-01-27,19.718,19.718,18.85,18.963,36233,0
2006-01-30,18.628,21.116,18.04,20.697,77529,0
2006-01-31,21.369,21.704,20.613,20.752,55762,0
2006-02-01,20.809,20.809,20.391,20.613,26649,0
2006-02-02,20.697,20.809,19.522,19.549,30893,0
2006-02-03,19.943,20.166,19.494,19.689,29251,0
2006-02-06,19.634,20.081,19.382,19.885,52933,0
2006-02-07,19.943,19.943,18.99,19.27,34224,0
2006-02-08,19.186,19.186,18.85,18.85,19713,0
2006-02-09,19.075,19.578,18.739,19.131,20033,0
2006-02-10,19.075,19.131,18.068,18.739,42074,0
2006-02-13,19.075,19.27,18.599,18.628,33950,0
2006-02-14,18.684,18.85,18.544,18.739,13553,0
2006-02-15,18.739,19.689,18.739,19.075,36233,0
2006-02-16,19.27,19.494,19.186,19.27,11317,0
2006-02-17,19.327,19.718,19.27,19.467,13324,0
2006-02-21,19.83,19.83,19.382,19.578,19212,0
2006-02-22,19.689,19.689,19.27,19.27,18708,0
2006-02-23,19.27,19.438,18.85,19.075,38240,0
2006-02-24,19.046,19.494,18.796,19.494,19713,0
2006-02-27,19.606,19.943,19.103,19.494,37738,0
2006-02-28,19.943,20.25,18.739,19.27,132607,0
2006-03-01,19.186,19.943,18.85,19.494,85241,0
2006-03-02,19.774,19.885,19.27,19.494,32902,0
2006-03-03,19.494,20.809,19.382,20.391,55671,0
2006-03-06,20.53,20.557,19.27,19.382,34727,0
2006-03-07,19.27,19.298,18.963,19.186,30345,0
2006-03-08,19.075,19.075,18.515,18.768,91356,0
2006-03-09,18.85,19.186,18.85,19.075,22724,0
2006-03-10,17.537,19.718,17.537,19.634,34589,0
2006-03-13,19.689,19.718,19.27,19.718,59459,0
2006-03-14,19.718,20.391,19.718,20.166,42164,0
2006-03-15,20.391,20.391,19.718,20.081,13918,0
2006-03-16,20.391,20.391,19.745,20.194,20534,0
2006-03-17,20.194,20.277,20.054,20.137,17523,0
2006-03-20,20.11,20.53,19.943,20.502,18618,0
2006-03-21,20.391,20.391,19.718,19.885,15516,0
2006-03-22,20.277,20.277,19.718,20.054,15332,0
2006-03-23,20.166,20.166,19.718,19.745,9902,0
2006-03-24,19.943,20.277,19.689,19.858,53436,0
2006-03-27,20.391,21.815,20.391,21.48,110841,0
2006-03-28,21.704,23.662,21.704,23.327,112894,0
2006-03-29,23.774,24.445,22.682,23.774,70548,0
2006-03-30,24.082,24.193,22.319,23.018,41388,0
2006-03-31,23.241,24.109,22.822,23.969,50286,0
2006-04-03,24.109,24.976,23.327,23.662,120515,0
2006-04-04,24.109,24.584,23.718,24.528,44674,0
2006-04-05,24.641,24.864,24.136,24.528,48233,0
2006-04-06,24.753,26.263,24.641,26.179,73058,0
2006-04-07,27.102,27.102,25.312,25.312,55715,0
2006-04-10,25.899,26.04,24.807,25.06,23163,0
2006-04-11,25.312,25.508,24.165,24.193,21295,0
2006-04-12,24.277,24.277,23.158,23.354,55367,0
2006-04-13,23.466,24.025,23.269,23.997,31725,0
2006-04-17,24.054,25.508,23.941,24.613,41896,0
2006-04-18,25.088,25.2,24.613,24.835,30117,0
2006-04-19,24.864,26.234,24.753,25.535,50196,0
2006-04-20,26.011,26.907,25.731,26.263,71056,0
2006-04-21,27.381,27.494,26.151,26.793,119949,0
2006-04-24,28.193,29.786,27.856,29.564,443243,0
2006-04-25,29.928,30.151,28.866,29.423,145807,0
2006-04-26,29.564,29.646,28.359,29.225,100478,0
2006-04-27,29.114,29.397,28.472,29.255,53543,0
2006-04-28,29.114,32.892,28.754,32.638,301521,0
2006-05-01,33.367,33.813,32.638,32.779,123773,0
2006-05-02,33.367,35.297,33.367,34.932,159843,0
2006-05-03,34.932,35.214,33.033,34.206,73881,0
2006-05-04,34.513,35.549,33.507,34.457,96654,0
2006-05-05,34.513,35.099,32.921,34.821,72012,0
2006-05-08,34.568,34.988,33.591,34.851,83138,0
2006-05-09,34.851,34.962,33.507,33.843,53585,0
2006-05-10,33.813,33.813,31.297,32.219,97132,0
2006-05-11,31.939,32.219,29.813,30.04,117776,0
2006-05-12,30.04,30.04,27.158,29.255,158018,0
2006-05-15,29.003,29.059,26.151,26.459,127293,0
2006-05-16,26.402,27.606,26.234,26.682,64450,0
2006-05-17,27.102,27.242,24.613,25.899,133508,0
2006-05-18,25.535,26.85,25.535,26.011,69970,0
2006-05-19,25.899,26.85,25.312,26.459,57236,0
2006-05-22,25.312,25.312,24.472,25.088,90483,0
2006-05-23,25.312,27.073,25.312,25.312,66753,0
2006-05-24,25.312,25.535,23.018,25.312,85615,0
2006-05-25,25.312,26.319,24.724,25.34,19513,0
2006-05-26,25.535,26.29,25.368,25.899,21773,0
2006-05-30,26.234,26.682,25.34,25.481,30464,0
2006-05-31,25.899,26.29,24.724,26.207,42938,0
2006-06-01,26.234,26.933,25.759,26.878,43634,0
2006-06-02,26.793,30.207,26.711,30.04,100304,0
2006-06-05,31.408,31.408,27.94,28.556,98087,0
2006-06-06,28.754,28.754,25.619,27.185,82139,0
2006-06-07,27.047,27.047,25.481,25.481,53932,0
2006-06-08,25.759,25.759,24.165,25.34,89048,0
2006-06-09,25.759,25.899,24.696,25.2,54759,0
2006-06-12,25.088,25.2,23.13,23.55,38808,0
2006-06-13,23.354,23.829,21.396,21.508,67492,0
2006-06-14,21.452,22.767,21.061,21.871,94784,0
2006-06-15,21.871,24.136,21.871,24.109,67449,0
2006-06-16,24.388,24.724,23.215,23.522,25901,0
2006-06-19,23.241,23.577,21.871,22.263,26944,0
2006-06-20,22.656,22.822,21.982,22.235,12473,0
2006-06-21,22.319,23.466,22.319,22.906,20122,0
2006-06-22,23.577,23.689,22.906,23.13,27379,0
2006-06-23,23.241,24.054,22.851,23.689,33333,0
2006-06-26,24.277,24.277,23.55,23.829,22207,0
2006-06-27,24.165,24.92,23.409,23.466,17601,0
2006-06-28,23.466,23.774,23.018,23.354,17383,0
2006-06-29,23.354,24.248,23.241,24.193,32203,0
2006-06-30,24.193,25.284,24.165,24.724,17252,0
2006-07-03,24.613,27.073,24.613,26.822,32507,0
2006-07-05,26.793,27.494,25.423,27.465,49369,0
2006-07-06,26.793,28.193,26.571,27.438,42851,0
2006-07-07,27.606,27.885,25.899,26.402,35506,0
2006-07-10,26.375,26.375,25.312,25.312,26076,0
2006-07-11,25.312,25.312,23.241,25.004,29944,0
2006-07-12,24.976,25.731,24.864,25.312,27206,0
2006-07-13,25.088,25.312,24.193,24.696,23120,0
2006-07-14,25.088,25.088,23.914,24.305,12647,0
2006-07-17,23.941,25.031,23.046,23.466,19210,0
2006-07-18,23.241,24.054,22.599,24.054,23120,0
2006-07-19,24.501,25.312,24.333,24.501,41331,0
2006-07-20,24.976,25.312,24.333,24.388,17210,0
2006-07-21,24.388,24.501,23.158,23.634,35592,0
2006-07-24,23.438,23.466,19.327,21.957,197784,0
2006-07-25,22.039,22.207,21.004,22.011,43416,0
2006-07-26,22.011,22.375,21.899,22.263,44198,0
2006-07-27,22.375,22.599,21.284,21.704,31552,0
2006-07-28,21.508,21.621,20.53,21.592,50977,0
2006-07-31,20.697,22.906,20.697,22.906,38330,0
2006-08-01,22.906,22.906,20.949,21.396,27423,0
2006-08-02,21.732,22.599,21.396,21.843,28814,0
2006-08-03,21.732,21.843,21.173,21.229,17252,0
2006-08-04,21.229,21.732,20.949,21.004,31377,0
2006-08-07,21.173,22.767,21.173,22.431,52847,0
2006-08-08,22.431,23.55,22.431,23.187,39549,0
2006-08-09,23.215,23.689,22.906,23.018,56367,0
2006-08-10,22.543,23.241,21.871,22.292,25988,0
2006-08-11,22.207,22.235,21.48,21.621,10082,0
2006-08-14,21.452,21.732,21.061,21.34,18860,0
2006-08-15,21.508,21.815,21.061,21.508,24902,0
2006-08-16,21.621,23.018,21.621,22.879,30248,0
2006-08-17,23.018,24.976,22.962,23.634,65190,0
2006-08-18,23.829,23.829,22.879,23.13,14082,0
2006-08-21,22.767,23.018,22.319,22.795,16948,0
2006-08-22,22.656,23.634,22.656,23.605,16688,0
2006-08-23,23.466,23.466,23.13,23.158,4476,0
2006-08-24,23.13,23.241,22.656,22.795,8736,0
2006-08-25,23.018,23.13,21.982,22.123,23989,0
2006-08-28,22.095,22.319,21.508,21.508,11428,0
2006-08-29,21.508,21.704,21.508,21.621,4303,0
2006-08-30,21.621,21.843,21.508,21.704,8431,0
2006-08-31,21.871,21.871,20.949,20.976,29683,0
2006-09-01,21.173,21.424,21.004,21.284,11126,0
2006-09-05,21.621,22.991,21.116,22.319,51065,0
2006-09-06,22.543,22.543,21.396,21.396,24598,0
2006-09-07,21.508,21.788,21.089,21.311,22512,0
2006-09-08,21.173,21.284,20.697,20.837,27379,0
2006-09-11,20.697,20.697,18.291,18.291,138679,0
2006-09-12,17.956,18.628,17.592,18.628,70578,0
2006-09-13,18.628,19.327,18.487,19.131,18818,0
2006-09-14,18.655,19.803,18.655,19.41,35810,0
2006-09-15,18.99,19.215,18.684,18.768,20122,0
2006-09-18,18.684,18.684,17.983,18.04,40938,0
2006-09-19,17.956,18.404,17.62,17.956,40373,0
2006-09-20,18.18,19.663,18.097,18.99,55150,0
2006-09-21,18.628,18.655,18.319,18.404,65972,0
2006-09-22,18.291,18.319,17.537,17.62,23859,0
2006-09-25,17.62,17.62,16.725,17.033,22860,0
2006-09-26,17.033,17.284,16.418,16.556,54497,0
2006-09-27,16.67,18.18,16.642,17.453,20165,0
2006-09-28,17.48,18.628,17.257,17.956,35245,0
2006-09-29,18.404,19.046,18.291,18.879,25511,0
2006-10-02,18.99,19.215,18.291,18.404,23686,0
2006-10-03,18.18,18.208,17.649,17.704,40504,0
2006-10-04,17.704,18.291,17.62,18.291,17340,0
2006-10-05,18.068,18.515,18.068,18.487,22468,0
2006-10-06,18.515,18.628,18.432,18.487,5562,0
2006-10-09,18.404,19.103,17.844,18.123,29292,0
2006-10-10,18.291,18.907,18.263,18.599,17817,0
2006-10-11,18.628,18.768,18.404,18.404,9909,0
2006-10-12,18.404,18.99,18.404,18.99,19687,0
2006-10-13,18.99,20.585,18.935,20.53,34289,0
2006-10-16,20.697,22.431,20.697,21.76,35290,0
2006-10-17,21.76,21.815,20.473,20.921,28987,0
2006-10-18,20.949,21.229,20.502,21.004,19036,0
2006-10-19,21.061,21.369,21.061,21.173,12082,0
2006-10-20,21.116,22.656,21.089,21.982,37331,0
2006-10-23,21.396,21.396,18.99,19.215,123078,0
2006-10-24,19.215,19.438,19.157,19.298,26988,0
2006-10-25,19.803,19.803,19.215,19.382,51804,0
2006-10-26,19.438,19.522,19.157,19.215,35245,0
2006-10-27,19.215,19.298,18.404,18.599,30204,0
2006-10-30,18.515,18.544,17.48,18.068,28639,0
2006-10-31,18.068,18.515,18.012,18.068,17644,0
2006-11-01,18.123,18.123,17.284,17.424,23208,0
2006-11-02,17.48,17.48,16.67,16.781,81747,0
2006-11-03,16.809,17.649,16.753,17.592,28161,0
2006-11-06,17.565,17.956,16.865,17.257,23510,0
2006-11-07,17.033,17.369,16.949,17.313,25511,0
2006-11-08,17.369,17.76,17.313,17.76,10778,0
2006-11-09,17.704,18.291,17.592,18.208,21468,0
2006-11-10,18.404,18.879,18.18,18.18,20686,0
2006-11-13,18.012,18.18,17.844,18.18,10994,0
2006-11-14,18.18,18.599,18.04,18.237,12733,0
2006-11-15,18.18,18.963,18.151,18.907,20471,0
2006-11-16,19.103,19.438,18.18,18.375,23946,0
2006-11-17,18.237,18.237,17.313,17.956,30682,0
2006-11-20,17.844,18.068,17.704,17.872,11126,0
2006-11-21,17.872,18.935,17.872,18.71,15558,0
2006-11-22,18.515,18.768,18.208,18.487,6084,0
2006-11-24,18.404,18.487,18.291,18.348,2696,0
2006-11-27,18.404,18.515,18.404,18.404,8648,0
2006-11-28,18.628,18.628,17.844,17.844,13732,0
2006-11-29,17.956,18.068,17.844,17.956,21730,0
2006-11-30,18.012,18.068,17.844,17.901,14167,0
2006-12-01,17.844,17.956,17.732,17.927,19774,0
2006-12-04,17.956,17.983,17.844,17.901,8996,0
2006-12-05,17.901,18.291,17.844,18.151,15080,0
2006-12-06,18.068,18.068,17.844,17.956,27118,0
2006-12-07,17.901,19.215,17.844,19.215,38808,0
2006-12-08,19.438,20.445,18.571,18.768,82660,0
2006-12-11,18.935,19.494,18.935,19.131,11169,0
2006-12-12,19.27,19.27,18.404,18.628,12994,0
2006-12-13,18.99,20.416,18.768,20.25,55758,0
2006-12-14,20.25,21.424,20.25,21.229,88788,0
2006-12-15,21.396,21.508,20.137,20.585,60148,0
2006-12-18,20.697,20.949,19.215,19.438,29205,0
2006-12-19,19.327,20.25,19.215,20.054,15602,0
2006-12-20,20.081,20.081,19.803,19.858,9169,0
2006-12-21,19.858,19.858,19.494,19.522,8126,0
2006-12-22,19.327,19.327,18.99,19.327,11691,0
2006-12-26,19.438,19.803,19.327,19.41,16123,0
2006-12-27,19.41,19.914,19.131,19.467,20556,0
2006-12-28,19.549,19.663,19.103,19.549,13299,0
2006-12-29,19.327,19.438,19.131,19.131,11081,0
2007-01-03,19.103,19.103,17.983,18.237,51108,0
2007-01-04,17.956,17.956,17.453,17.704,26771,0
2007-01-05,17.48,17.704,17.369,17.62,11907,0
2007-01-08,17.788,18.068,17.649,18.068,13472,0
2007-01-09,18.068,18.404,17.983,18.348,13212,0
2007-01-10,18.375,18.404,17.844,17.956,13646,0
2007-01-11,17.956,18.404,17.816,18.068,15297,0
2007-01-12,17.983,18.404,17.844,18.18,5042,0
2007-01-16,18.515,18.515,17.901,18.04,19166,0
2007-01-17,17.872,18.404,17.844,18.208,11647,0
2007-01-18,18.404,18.487,17.956,18.012,12256,0
2007-01-19,17.956,18.628,17.704,18.291,17383,0
2007-01-22,18.768,18.768,18.208,18.432,6431,0
2007-01-23,18.515,19.27,18.404,18.963,22946,0
2007-01-24,18.879,18.963,18.628,18.796,5042,0
2007-01-25,18.628,18.628,18.208,18.237,14472,0
2007-01-26,18.18,18.487,18.18,18.404,11255,0
2007-01-29,18.18,18.515,18.18,18.404,2520,0
2007-01-30,18.18,18.99,18.18,18.879,10604,0
2007-01-31,18.628,18.823,18.515,18.823,12907,0
2007-02-01,18.935,18.935,18.544,18.628,8562,0
2007-02-02,18.684,18.823,18.291,18.291,26206,0
2007-02-05,18.404,18.628,18.291,18.404,38548,0
2007-02-06,18.655,20.613,18.655,20.585,159757,0
2007-02-07,20.837,21.396,20.333,20.864,59149,0
2007-02-08,20.949,20.949,20.277,20.752,32464,0
2007-02-09,21.004,21.033,20.362,20.585,19601,0
2007-02-12,20.585,20.613,19.803,20.081,13142,0
2007-02-13,20.026,20.362,19.858,20.221,13856,0
2007-02-14,20.277,20.837,20.25,20.669,21110,0
2007-02-15,20.416,20.697,20.391,20.416,7214,0
2007-02-16,20.445,20.445,20.137,20.194,7301,0
2007-02-20,20.166,20.194,19.914,20.026,18774,0
2007-02-21,20.026,20.026,19.774,20.026,14559,0
2007-02-22,19.914,21.061,19.914,20.949,53585,0
2007-02-23,20.949,21.508,20.585,20.893,73273,0
2007-02-26,20.445,20.445,18.432,18.768,211146,0
2007-02-27,18.768,18.768,17.844,18.291,58671,0
2007-02-28,18.291,18.404,18.18,18.348,30682,0
2007-03-01,18.375,18.599,17.983,18.237,33518,0
2007-03-02,18.097,18.404,17.844,17.901,18687,0
2007-03-05,17.927,18.237,17.844,18.012,18428,0
2007-03-06,18.068,18.291,17.704,18.068,24337,0
2007-03-07,18.291,18.768,18.012,18.768,38419,0
2007-03-08,18.768,18.99,18.739,18.879,23337,0
2007-03-09,18.907,18.99,18.796,18.907,7475,0
2007-03-12,18.99,19.019,18.963,18.99,7519,0
2007-03-13,18.879,18.963,18.628,18.628,10647,0
2007-03-14,18.515,18.628,18.404,18.515,12429,0
2007-03-15,18.487,18.515,18.319,18.487,9083,0
2007-03-16,18.515,18.71,18.459,18.71,7692,0
2007-03-19,18.459,19.103,18.459,19.103,22946,0
2007-03-20,19.046,19.718,19.046,19.27,69708,0
2007-03-21,19.327,19.41,18.99,19.215,15037,0
2007-03-22,19.215,19.327,19.075,19.131,8040,0
2007-03-23,19.327,19.549,19.131,19.215,9561,0
2007-03-26,19.327,19.885,19.327,19.663,16775,0
2007-03-27,20.026,20.026,19.549,19.663,12994,0
2007-03-28,19.689,19.718,19.578,19.689,7258,0
2007-03-29,19.578,19.803,19.494,19.803,9301,0
2007-03-30,19.745,19.914,19.689,19.914,5823,0
2007-04-02,20.054,20.585,20.054,20.557,32203,0
2007-04-03,20.669,21.173,20.669,21.089,16080,0
2007-04-04,21.173,21.256,20.362,20.416,22121,0
2007-04-05,20.25,20.837,20.137,20.837,9997,0
2007-04-09,20.837,21.061,20.697,20.949,16688,0
2007-04-10,21.173,21.34,20.837,21.284,13472,0
2007-04-11,21.982,22.935,21.2,22.71,27275,0
2007-04-12,22.767,22.851,22.235,22.795,17053,0
2007-04-13,22.962,22.962,22.375,22.962,11257,0
2007-04-16,22.962,23.409,22.656,22.991,18956,0
2007-04-17,22.962,23.018,22.095,22.235,25372,0
2007-04-18,21.732,21.732,21.144,21.256,39279,0
2007-04-19,21.256,21.369,20.53,20.53,32367,0
2007-04-20,20.53,22.71,20.53,22.71,92301,0
2007-04-23,22.71,25.116,22.71,25.116,88202,0
2007-04-24,24.893,25.703,23.634,24.109,74916,0
2007-04-25,23.801,24.893,23.55,24.893,36133,0
2007-04-26,24.781,25.508,24.641,24.893,22598,0
2007-04-27,24.92,25.116,24.724,24.724,10017,0
2007-04-30,24.641,24.724,24.165,24.277,14155,0
2007-05-01,24.165,24.388,22.962,23.801,34850,0
2007-05-02,23.914,26.094,23.914,25.116,75082,0
2007-05-03,25.34,25.843,24.893,25.423,42010,0
2007-05-04,25.563,26.207,25.452,25.452,41473,0
2007-05-07,25.452,25.452,24.333,25.004,26241,0
2007-05-08,24.976,25.256,23.914,24.472,29595,0
2007-05-09,24.641,26.207,24.528,25.619,44246,0
2007-05-10,25.481,26.094,24.753,24.893,22226,0
2007-05-11,25.06,25.843,24.753,25.619,13907,0
2007-05-14,25.481,25.703,25.116,25.34,27069,0
2007-05-15,25.031,25.116,24.641,24.976,18005,0
2007-05-16,25.116,25.116,24.054,24.641,11590,0
2007-05-17,24.277,24.92,24.277,24.641,13369,0
2007-05-18,24.333,25.703,24.165,25.256,13823,0
2007-05-21,25.563,25.843,25.2,25.481,12805,0
2007-05-22,25.423,26.571,25.004,26.542,31250,0
2007-05-23,26.542,26.571,26.151,26.347,20820,0
2007-05-24,26.347,26.347,25.004,25.676,24876,0
2007-05-25,25.481,25.648,24.893,25.144,11713,0
2007-05-29,25.731,25.759,25.2,25.395,11795,0
2007-05-30,25.592,26.04,25.116,25.843,13948,0
2007-05-31,25.983,26.487,25.871,26.207,11134,0
2007-06-01,26.347,26.571,25.731,26.123,11134,0
2007-06-04,26.347,27.297,26.151,27.158,20860,0
2007-06-05,27.297,27.549,26.711,26.822,17053,0
2007-06-06,26.711,26.85,25.731,26.179,20943,0
2007-06-07,26.207,26.571,25.481,26.011,25952,0
2007-06-08,26.011,26.011,25.031,25.481,15644,0
2007-06-11,25.368,25.928,24.753,25.031,19494,0
2007-06-12,25.116,25.116,24.305,24.835,16474,0
2007-06-13,24.976,25.619,24.277,25.619,16267,0
2007-06-14,25.508,26.347,25.368,26.011,15438,0
2007-06-15,25.703,26.29,25.703,26.04,9229,0
2007-06-18,26.347,26.43,25.843,26.011,7201,0
2007-06-19,26.067,27.27,25.983,27.158,21358,0
2007-06-20,26.711,28.921,26.711,28.501,53848,0
2007-06-21,27.914,30.319,27.409,28.613,75288,0
2007-06-22,29.003,29.114,27.773,27.773,32575,0
2007-06-25,27.66,27.66,26.933,27.018,6994,0
2007-06-26,27.185,27.27,26.459,26.459,8319,0
2007-06-27,26.094,26.459,25.731,26.234,29056,0
2007-06-28,26.234,26.234,25.731,25.843,15024,0
2007-06-29,26.151,26.793,25.759,26.347,15355,0
2007-07-02,26.347,26.571,25.481,25.816,25330,0
2007-07-03,25.759,26.347,25.759,26.094,7160,0
2007-07-05,26.234,26.234,25.171,25.34,27774,0
2007-07-06,25.256,25.535,23.997,25.535,80214,0
2007-07-09,25.843,26.207,25.788,26.067,31911,0
2007-07-10,25.731,26.598,25.703,26.459,16927,0
2007-07-11,26.514,27.606,26.459,26.961,89940,0
2007-07-12,26.961,27.297,26.151,27.073,51447,0
2007-07-13,27.773,27.773,26.933,27.073,9272,0
2007-07-16,27.073,27.185,26.094,26.207,13866,0
2007-07-17,26.43,26.459,25.116,25.508,22226,0
2007-07-18,25.423,25.676,25.34,25.481,8278,0
2007-07-19,25.843,25.843,24.528,24.864,29014,0
2007-07-20,24.807,24.807,23.522,24.528,95238,0
2007-07-23,22.962,25.619,20.697,24.445,117837,0
2007-07-24,24.165,24.277,23.55,23.829,40894,0
2007-07-25,23.55,23.914,22.962,23.689,35513,0
2007-07-26,23.55,23.662,21.871,22.543,25621,0
2007-07-27,22.459,22.795,21.871,22.207,13700,0
2007-07-30,22.179,22.57,21.843,22.375,11300,0
2007-07-31,22.459,22.71,22.459,22.71,11300,0
2007-08-01,22.71,23.522,22.459,23.102,18874,0
2007-08-02,23.102,23.354,22.962,22.991,15604,0
2007-08-03,22.991,23.158,22.068,22.068,8278,0
2007-08-06,22.235,22.235,20.669,21.256,29759,0
2007-08-07,21.033,22.459,20.893,22.459,28309,0
2007-08-08,22.822,25.116,22.123,24.893,71852,0
2007-08-09,25.004,25.284,24.388,25.116,49874,0
2007-08-10,25.004,25.116,24.388,24.948,40439,0
2007-08-13,25.004,25.368,24.92,25.368,38825,0
2007-08-14,25.423,26.123,25.423,25.731,39941,0
2007-08-15,25.648,25.759,24.165,24.641,18956,0
2007-08-16,24.388,25.116,23.689,25.116,32697,0
2007-08-17,26.123,26.123,22.263,24.054,9768,0
2007-08-20,24.277,24.305,23.298,23.522,13616,0
2007-08-21,23.662,24.753,23.269,24.753,12045,0
2007-08-22,24.835,24.835,24.054,24.193,12872,0
2007-08-23,24.388,24.613,24.025,24.025,9064,0
2007-08-24,24.082,24.165,23.689,23.689,8734,0
2007-08-27,23.689,23.914,23.327,23.801,22060,0
2007-08-28,23.801,24.136,22.487,22.682,27897,0
2007-08-29,22.962,23.746,22.347,22.347,20281,0
2007-08-30,22.962,23.187,21.899,22.095,32532,0
2007-08-31,22.235,22.682,20.697,22.459,21523,0
2007-09-04,22.459,23.746,22.123,23.102,27483,0
2007-09-05,23.187,23.438,22.71,23.327,18045,0
2007-09-06,23.55,23.634,22.71,23.409,19454,0
2007-09-07,23.187,23.438,22.906,23.046,18088,0
2007-09-10,22.962,23.187,22.011,22.207,13535,0
2007-09-11,22.599,22.851,22.347,22.767,11010,0
2007-09-12,22.767,22.962,22.095,22.095,33444,0
2007-09-13,22.039,22.207,21.621,21.871,18336,0
2007-09-14,21.982,22.71,21.928,22.627,14404,0
2007-09-17,22.71,22.822,22.347,22.347,10430,0
2007-09-18,22.682,23.914,22.375,23.689,30835,0
2007-09-19,23.997,24.025,23.187,23.438,23633,0
2007-09-20,22.627,24.893,22.627,23.522,54427,0
2007-09-21,23.438,24.641,23.102,23.438,27442,0
2007-09-24,23.55,24.109,23.55,24.054,7905,0
2007-09-25,23.914,24.109,23.774,24.109,7244,0
2007-09-26,24.165,24.893,24.165,24.361,19909,0
2007-09-27,24.388,25.731,24.388,25.731,39444,0
2007-09-28,25.983,26.067,25.116,25.508,13866,0
2007-10-01,25.731,26.094,25.116,25.368,28145,0
2007-10-02,25.368,26.207,25.34,25.899,17011,0
2007-10-03,28.668,28.668,25.619,25.871,13451,0
2007-10-04,26.542,26.542,24.753,25.703,12665,0
2007-10-05,25.843,25.843,25.256,25.452,9685,0
2007-10-08,25.368,25.983,25.368,25.983,13079,0
2007-10-09,26.347,26.711,25.983,26.459,28021,0
2007-10-10,26.571,26.907,26.29,26.711,25413,0
2007-10-11,26.822,27.073,26.598,26.711,16474,0
2007-10-12,26.822,27.549,26.738,26.907,18707,0
2007-10-15,27.409,27.633,26.933,27.047,12417,0
2007-10-16,26.878,27.27,26.85,26.85,7078,0
2007-10-17,27.102,27.102,26.711,26.85,5340,0
2007-10-18,26.822,26.933,26.822,26.878,8443,0
2007-10-19,26.933,27.073,26.207,26.207,20323,0
2007-10-22,25.731,25.983,24.835,25.983,31126,0
2007-10-23,25.928,26.43,25.703,26.207,13493,0
2007-10-24,26.094,27.073,25.983,27.018,26490,0
2007-10-25,26.822,27.409,26.822,27.409,20695,0
2007-10-26,27.297,27.549,26.571,26.571,7989,0
2007-10-29,26.598,26.933,26.402,26.933,7119,0
2007-10-30,26.711,27.047,26.487,26.99,6084,0
2007-10-31,26.822,26.822,26.459,26.571,14900,0
2007-11-01,26.711,26.711,24.92,25.983,17342,0
2007-11-02,25.368,25.592,23.914,24.277,28309,0
2007-11-05,24.361,25.481,24.054,25.368,9229,0
2007-11-06,25.703,25.703,25.116,25.535,2860,0
2007-11-07,24.724,25.731,24.584,24.584,7522,0
2007-11-08,24.305,25.368,23.689,24.893,13115,0
2007-11-09,24.165,24.893,23.438,23.914,8002,0
2007-11-12,24.165,24.165,22.403,22.627,15147,0
2007-11-13,22.375,23.327,21.704,22.207,21175,0
2007-11-14,21.871,23.269,21.732,22.459,22781,0
2007-11-15,22.403,22.459,21.621,22.207,7133,0
2007-11-16,22.347,23.327,22.235,23.13,4515,0
2007-11-19,22.962,23.158,22.263,22.682,13832,0
2007-11-20,22.739,23.327,22.739,22.962,5346,0
2007-11-21,23.298,23.857,22.179,22.207,8449,0
2007-11-23,22.347,23.55,22.179,22.962,1146,0
2007-11-26,23.55,23.689,22.962,22.962,4519,0
2007-11-27,22.487,23.158,22.263,22.459,6063,0
2007-11-28,22.431,22.459,22.235,22.459,8017,0
2007-11-29,22.906,23.046,22.459,22.459,2740,0
2007-11-30,22.459,23.886,21.871,21.871,13022,0
2007-12-03,22.095,23.187,22.095,22.991,14406,0
2007-12-04,23.241,23.241,22.179,22.319,1601,0
2007-12-05,22.207,22.851,22.179,22.263,7251,0
2007-12-06,22.263,22.71,21.396,22.627,27211,0
2007-12-07,22.292,22.627,20.976,21.732,10790,0
2007-12-10,21.424,22.263,21.284,22.095,14917,0
2007-12-11,22.123,22.207,21.564,22.039,6356,0
2007-12-12,22.235,22.235,21.2,21.871,16215,0
2007-12-13,21.843,22.123,21.229,21.732,16257,0
2007-12-14,21.732,21.957,20.53,21.144,10886,0
2007-12-17,21.48,21.48,19.969,20.53,16826,0
2007-12-18,20.305,21.116,19.998,21.089,8232,0
2007-12-19,20.613,21.116,19.969,20.445,8578,0
2007-12-20,20.53,20.53,20.277,20.53,6185,0
2007-12-21,20.641,22.71,19.885,20.53,15630,0
2007-12-24,21.033,22.627,21.033,22.347,8709,0
2007-12-26,22.71,24.082,22.57,23.857,16435,0
2007-12-27,23.689,24.277,23.438,23.914,13783,0
2007-12-28,21.899,24.165,21.508,23.914,18856,0
2007-12-31,23.298,24.305,21.928,23.327,17405,0
2008-01-02,23.327,24.584,23.327,24.528,8669,0
2008-01-03,24.165,24.388,23.914,24.136,24843,0
2008-01-04,23.774,23.774,23.187,23.327,4618,0
2008-01-07,24.528,24.528,22.71,23.55,8173,0
2008-01-08,23.55,23.577,22.682,22.71,9313,0
2008-01-09,24.165,24.165,22.459,23.158,8746,0
2008-01-10,22.627,23.074,22.152,23.074,5233,0
2008-01-11,23.327,23.634,21.815,22.095,10811,0
2008-01-14,22.179,23.327,20.585,21.982,17242,0
2008-01-15,22.207,22.207,19.634,20.502,8487,0
2008-01-16,20.054,20.53,18.487,20.502,31607,0
2008-01-17,20.864,21.256,20.081,21.004,19989,0
2008-01-18,20.781,20.781,18.18,20.277,10026,0
2008-01-22,18.71,19.774,18.18,19.774,16487,0
2008-01-23,19.943,19.943,17.313,19.522,17031,0
2008-01-24,19.075,19.549,16.893,19.494,4663,0
2008-01-25,19.327,19.578,18.85,18.85,9140,0
2008-01-28,18.85,19.27,18.375,18.404,7727,0
2008-01-29,18.375,19.327,18.18,18.487,8860,0
2008-01-30,18.375,19.243,18.375,18.684,6743,0
2008-01-31,18.375,18.907,18.18,18.823,7796,0
2008-02-01,18.544,18.823,17.033,17.033,25464,0
2008-02-04,17.313,18.599,17.313,18.263,38484,0
2008-02-05,18.237,18.237,17.872,18.012,15860,0
2008-02-06,17.788,18.71,17.537,18.123,65526,0
2008-02-07,17.704,18.123,17.649,17.844,9266,0
2008-02-08,18.097,19.075,17.537,18.655,33811,0
2008-02-11,18.99,19.243,18.432,18.71,10728,0
2008-02-12,18.599,19.243,18.599,19.131,10308,0
2008-02-13,18.768,19.075,18.71,18.907,5465,0
2008-02-14,19.019,19.019,18.097,18.151,9614,0
2008-02-15,18.123,18.487,17.313,17.313,2732,0
2008-02-19,18.684,18.684,17.788,17.901,19037,0
2008-02-20,18.097,19.157,17.872,18.571,12536,0
2008-02-21,18.487,20.277,18.375,18.375,13292,0
2008-02-22,18.907,19.075,18.487,18.599,8395,0
2008-02-25,18.599,19.606,18.487,18.571,53877,0
2008-02-26,19.243,20.921,18.71,19.438,58495,0
2008-02-27,19.689,19.689,18.487,18.71,22231,0
2008-02-28,19.046,20.837,18.99,19.969,35852,0
2008-02-29,19.606,20.669,18.71,19.243,42999,0
2008-03-03,19.131,19.745,18.739,19.157,28852,0
2008-03-04,19.355,20.277,18.375,19.355,36449,0
2008-03-05,18.85,19.243,18.71,18.739,11959,0
2008-03-06,18.571,19.243,18.487,18.768,10295,0
2008-03-07,18.963,19.186,18.18,18.18,6905,0
2008-03-10,18.123,18.375,17.453,17.48,19478,0
2008-03-11,17.396,18.123,17.396,18.068,6124,0
2008-03-12,18.571,18.571,17.592,17.901,5770,0
2008-03-13,17.76,18.123,16.949,17.677,14813,0
2008-03-14,17.76,18.123,16.221,17.788,4561,0
2008-03-17,17.313,18.571,16.949,17.649,11882,0
2008-03-18,17.649,18.123,17.509,17.844,14690,0
2008-03-19,17.48,20.53,17.48,18.71,26904,0
2008-03-20,18.85,20.333,17.872,18.599,23295,0
2008-03-24,19.131,19.689,17.509,19.131,11459,0
2008-03-25,19.019,20.502,18.907,20.502,12814,0
2008-03-26,20.445,20.445,19.522,19.885,7603,0
2008-03-27,20.473,20.473,18.768,20.25,11097,0
2008-03-28,20.054,20.137,18.879,19.578,2232,0
2008-03-31,19.355,20.445,19.355,20.391,8698,0
2008-04-01,20.026,20.416,19.467,20.25,7273,0
2008-04-02,20.166,20.277,19.606,20.277,10338,0
2008-04-03,19.998,19.998,19.382,19.382,5991,0
2008-04-04,19.774,19.774,19.243,19.578,8474,0
2008-04-07,19.327,20.11,19.075,20.054,11953,0
2008-04-08,19.943,19.943,17.369,17.48,31345,0
2008-04-09,19.046,19.046,17.788,17.788,28568,0
2008-04-10,18.71,19.243,18.571,18.99,14604,0
2008-04-11,19.019,19.075,18.571,18.85,5543,0
2008-04-14,19.27,19.27,18.459,18.879,13284,0
2008-04-15,18.71,18.879,18.348,18.599,8245,0
2008-04-16,18.768,19.157,18.655,18.963,12792,0
2008-04-17,18.739,19.215,18.739,19.215,3409,0
2008-04-18,19.494,19.969,18.879,19.243,10530,0
2008-04-21,18.99,19.745,18.879,18.963,2513,0
2008-04-22,19.186,19.943,18.796,19.157,13424,0
2008-04-23,19.438,19.998,18.935,19.438,16238,0
2008-04-24,19.606,19.774,18.796,19.186,7959,0
2008-04-25,19.019,19.467,18.796,19.327,4665,0
2008-04-28,18.796,18.796,17.033,18.151,26626,0
2008-04-29,17.872,18.237,16.921,17.118,46398,0
2008-04-30,17.48,18.459,16.865,18.459,132270,0
2008-05-01,18.404,18.404,16.865,17.089,14692,0
2008-05-02,17.284,17.983,17.284,17.592,26263,0
2008-05-05,17.76,17.76,17.592,17.677,37163,0
2008-05-06,17.788,17.872,16.865,17.257,22748,0
2008-05-07,17.509,18.208,17.341,18.208,16804,0
2008-05-08,16.865,18.012,16.865,17.284,23405,0
2008-05-09,17.509,18.208,17.509,17.76,11750,0
2008-05-12,18.012,18.012,17.537,17.76,22013,0
2008-05-13,17.76,17.816,17.229,17.62,5751,0
2008-05-14,17.732,18.04,17.592,18.012,14274,0
2008-05-15,18.151,18.655,16.753,18.404,25519,0
2008-05-16,18.515,18.796,18.404,18.515,9386,0
2008-05-19,18.655,19.019,18.655,18.71,7345,0
2008-05-20,18.655,18.655,17.284,18.151,411883,0
2008-05-21,18.123,18.515,17.788,18.459,25506,0
2008-05-22,18.544,18.935,18.012,18.18,8931,0
2008-05-23,18.291,18.907,17.537,18.237,13116,0
2008-05-27,18.151,18.151,17.62,17.677,8309,0
2008-05-28,17.76,18.123,17.76,17.901,5791,0
2008-05-29,17.76,17.927,17.48,17.76,11193,0
2008-05-30,17.704,17.76,17.453,17.649,2009,0
2008-06-02,17.313,17.872,17.284,17.537,8313,0
2008-06-03,17.396,17.565,16.949,17.537,11147,0
2008-06-04,17.537,17.704,16.921,17.006,11634,0
2008-06-05,17.257,17.816,17.257,17.788,16399,0
2008-06-06,17.788,18.18,17.76,18.123,26543,0
2008-06-09,18.068,18.291,17.565,18.068,9145,0
2008-06-10,18.123,18.655,18.04,18.348,8577,0
2008-06-11,18.432,23.466,18.404,20.837,191670,0
2008-06-12,20.725,21.34,20.305,20.893,19504,0
2008-06-13,20.949,22.011,20.949,21.675,15705,0
2008-06-16,21.788,22.403,21.424,21.957,41164,0
2008-06-17,21.957,22.068,21.592,22.011,12877,0
2008-06-18,22.123,22.515,22.123,22.152,14063,0
2008-06-19,22.152,23.074,22.039,22.431,13132,0
2008-06-20,22.543,22.795,22.375,22.487,15029,0
2008-06-23,22.599,22.822,22.599,22.822,5374,0
2008-06-24,22.822,22.822,22.403,22.57,18829,0
2008-06-25,22.57,22.627,20.864,21.843,21936,0
2008-06-26,21.592,22.292,21.592,21.675,7340,0
2008-06-27,21.788,22.292,21.592,21.815,10152,0
2008-06-30,21.899,22.822,21.899,22.57,8814,0
2008-07-01,22.543,22.656,22.543,22.57,9679,0
2008-07-02,22.515,22.656,21.788,21.788,18295,0
2008-07-03,21.704,22.207,20.391,21.284,6381,0
2008-07-07,21.284,21.284,19.327,20.026,26384,0
2008-07-08,20.333,20.837,19.243,19.689,9724,0
2008-07-09,20.502,20.725,19.803,20.194,5425,0
2008-07-10,20.137,21.424,19.522,19.858,52488,0
2008-07-11,20.054,20.725,18.879,20.725,21553,0
2008-07-14,20.53,20.557,19.41,20.473,12965,0
2008-07-15,20.362,21.256,20.194,21.144,30382,0
2008-07-16,21.033,22.207,20.949,21.592,17792,0
2008-07-17,21.564,22.656,19.689,20.613,16019,0
2008-07-18,20.613,21.704,20.613,21.369,6674,0
2008-07-21,21.535,22.207,20.949,20.949,4432,0
2008-07-22,20.921,21.815,20.921,21.647,1923,0
2008-07-23,22.068,22.179,20.921,21.144,5633,0
2008-07-24,21.647,21.815,20.166,20.221,8203,0
2008-07-25,20.305,21.004,20.081,20.333,5888,0
2008-07-28,19.803,19.803,19.019,19.522,10186,0
2008-07-29,19.578,20.054,19.019,19.243,9078,0
2008-07-30,19.019,20.391,18.768,19.969,12847,0
2008-07-31,19.467,20.921,18.963,20.473,17751,0
2008-08-01,20.137,20.864,20.137,20.697,6456,0
2008-08-04,20.697,20.697,19.046,19.327,8224,0
2008-08-05,19.075,19.27,18.123,18.628,8929,0
2008-08-06,19.663,19.663,17.927,18.963,7117,0
2008-08-07,18.515,18.515,17.816,18.404,6728,0
2008-08-08,17.983,19.27,17.76,18.739,10083,0
2008-08-11,18.348,18.907,17.341,17.592,22023,0
2008-08-12,17.284,17.592,16.361,16.838,27059,0
2008-08-13,17.089,17.369,16.306,17.006,13019,0
2008-08-14,17.006,17.509,17.006,17.201,5633,0
2008-08-15,17.033,17.341,16.025,16.445,9677,0
2008-08-18,16.697,16.725,16.25,16.474,18479,0
2008-08-19,16.11,17.201,15.607,16.361,9052,0
2008-08-20,16.781,16.781,15.578,16.613,12942,0
2008-08-21,16.893,17.369,16.697,16.697,15996,0
2008-08-22,16.67,17.201,16.502,16.921,8362,0
2008-08-25,16.585,16.753,16.25,16.502,9582,0
2008-08-26,16.753,17.201,16.753,17.061,2816,0
2008-08-27,17.006,17.62,17.006,17.565,3646,0
2008-08-28,17.173,17.956,17.118,17.901,9972,0
2008-08-29,17.565,18.487,16.361,18.459,15388,0
2008-09-02,17.76,17.76,15.466,15.886,47990,0
2008-09-03,16.054,16.502,15.634,16.474,10178,0
2008-09-04,16.502,16.753,16.333,16.418,5867,0
2008-09-05,16.054,16.585,16.054,16.361,3311,0
2008-09-08,16.138,17.229,16.138,17.061,9842,0
2008-09-09,17.872,17.872,16.221,16.278,11710,0
2008-09-10,16.697,17.061,14.908,16.502,19667,0
2008-09-11,16.697,17.033,15.662,16.445,2365,0
2008-09-12,15.634,16.474,15.019,16.25,3817,0
2008-09-15,15.326,16.25,15.299,15.438,4590,0
2008-09-16,15.299,15.438,14.824,15.103,5799,0
2008-09-17,15.215,15.412,14.32,14.599,7059,0
2008-09-18,14.824,14.852,14.125,14.125,12973,0
2008-09-19,13.201,14.684,12.837,14.599,19370,0
2008-09-22,14.599,15.412,14.599,15.215,8117,0
2008-09-23,15.412,16.502,14.544,15.578,10927,0
2008-09-24,16.025,16.025,14.599,15.412,3677,0
2008-09-25,15.412,15.607,13.985,14.824,6597,0
2008-09-26,15.578,15.747,13.62,13.705,3781,0
2008-09-29,13.817,13.817,11.915,12.698,14277,0
2008-09-30,12.474,15.662,12.419,13.732,17209,0
2008-10-01,13.9,15.215,13.061,13.201,3863,0
2008-10-02,13.229,13.229,11.859,11.971,17131,0
2008-10-03,11.803,12.419,11.692,11.999,14083,0
2008-10-06,10.209,12.194,7.6355,10.907,21021,0
2008-10-07,11.244,12.139,8.7823,9.705,8329,0
2008-10-08,8.922,9.3977,8.083,8.7262,14738,0
2008-10-09,8.7262,9.761,8.2507,9.509,19123,0
2008-10-10,8.7262,9.734,8.2507,9.734,23957,0
2008-10-13,10.125,10.376,8.2507,10.376,46290,0
2008-10-14,10.712,11.159,10.013,10.209,7972,0
2008-10-15,10.18,10.18,8.8941,8.9499,24441,0
2008-10-16,8.5306,10.433,8.5306,9.4811,32207,0
2008-10-17,9.3134,10.069,8.8659,9.677,22650,0
2008-10-20,9.874,10.712,8.1949,9.3702,47015,0
2008-10-21,8.838,9.845,8.838,9.3134,5247,0
2008-10-22,9.4811,10.153,8.6143,8.6425,20300,0
2008-10-23,8.838,9.4524,8.5024,8.5585,19269,0
2008-10-24,8.5864,9.2856,8.083,8.3905,14573,0
2008-10-27,8.1109,8.5864,7.0202,7.076,37040,0
2008-10-28,7.076,7.1321,5.8456,5.9575,35295,0
2008-10-29,5.9575,5.9575,5.5938,5.6776,63335,0
2008-10-30,5.8734,5.9014,5.5938,5.5938,34161,0
2008-10-31,5.9575,7.0481,5.5938,5.6496,227440,0
2008-11-03,5.8456,6.5165,5.3418,5.5098,211014,0
2008-11-04,5.7616,5.8177,5.3979,5.6218,207659,0
2008-11-05,5.7616,5.8177,5.3979,5.5938,68946,0
2008-11-06,5.7337,5.7895,5.4537,5.7058,59969,0
2008-11-07,5.9853,6.153,5.5938,6.0132,83356,0
2008-11-10,6.2091,6.2931,6.0693,6.153,39672,0
2008-11-11,5.9292,6.3488,5.8456,5.8456,27320,0
2008-11-12,5.8456,6.0693,5.3701,5.4259,20142,0
2008-11-13,5.3701,5.6776,5.314,5.5938,14946,0
2008-11-14,5.7058,5.7058,5.1464,5.314,21780,0
2008-11-17,5.1464,5.7616,5.1464,5.1742,27825,0
2008-11-18,5.1742,5.1742,4.6987,4.8947,33527,0
2008-11-19,5.0344,5.6218,4.5029,4.559,12945,0
2008-11-20,4.3073,4.5029,2.9925,3.1044,25223,0
2008-11-21,3.1044,4.1954,2.6572,3.9155,79015,0
2008-11-24,3.8036,4.1394,3.7757,3.9155,19980,0
2008-11-25,4.0836,4.3073,4.0836,4.0836,5586,0
2008-11-26,4.0836,5.0344,3.4962,4.7266,16633,0
2008-11-28,4.8106,4.8106,4.5868,4.6987,1870,0
2008-12-01,4.8106,5.0344,4.7266,4.7827,12089,0
2008-12-02,4.9505,5.0903,4.8106,5.0344,8755,0
2008-12-03,5.0903,5.2021,5.0344,5.1742,15071,0
2008-12-04,4.9783,5.0344,4.6708,4.6708,4315,0
2008-12-05,4.475,4.6708,3.9717,4.559,7783,0
2008-12-08,4.3909,5.0623,4.3073,4.8106,10383,0
2008-12-09,4.9505,4.9505,4.6429,4.9505,21300,0
2008-12-10,4.8664,5.314,4.7266,5.314,13898,0
2008-12-11,5.482,5.6496,5.4259,5.6218,21050,0
2008-12-12,5.4537,6.1812,5.4537,6.1251,20119,0
2008-12-15,6.0972,6.6567,6.0972,6.5727,33399,0
2008-12-16,6.6567,6.8523,6.4607,6.5165,6651,0
2008-12-17,6.6567,7.4678,6.4329,6.9642,23373,0
2008-12-18,6.8244,6.8244,6.0972,6.0972,8745,0
2008-12-19,6.2091,6.8523,6.1251,6.1251,12321,0
2008-12-22,6.321,6.8244,5.7058,5.8177,7705,0
2008-12-23,5.6776,6.321,5.1464,5.4537,9180,0
2008-12-24,5.3979,5.7895,4.8106,4.9505,21355,0
2008-12-26,4.9505,5.0344,4.6429,4.7827,18890,0
2008-12-29,4.9505,5.0623,4.8106,5.0065,17634,0
2008-12-30,5.0623,5.1742,4.6148,5.1742,32733,0
2008-12-31,5.0623,5.3979,5.0623,5.1464,8397,0
2009-01-02,5.2861,5.7895,5.2861,5.7895,13482,0
2009-01-05,5.7895,6.4329,5.5938,6.2931,11830,0
2009-01-06,6.4887,7.1039,6.4887,6.9642,24808,0
2009-01-07,6.4887,7.1321,6.4329,7.1321,12226,0
2009-01-08,7.244,7.4397,6.3768,7.1879,31042,0
2009-01-09,6.9923,7.1039,6.5165,6.8244,7959,0
2009-01-12,6.9084,6.9084,6.3488,6.4049,4696,0
2009-01-13,6.3768,6.9084,6.3488,6.4049,10158,0
2009-01-14,6.4607,7.0202,6.321,6.321,9098,0
2009-01-15,6.4329,6.4329,5.6218,6.3488,5193,0
2009-01-16,6.5727,6.6285,6.1812,6.2091,5260,0
2009-01-20,5.9853,5.9853,5.482,5.5098,10832,0
2009-01-21,5.314,6.6285,5.314,6.5727,18904,0
2009-01-22,7.0202,7.0202,5.482,5.9575,17898,0
2009-01-23,5.5656,5.9014,5.5656,5.5938,6142,0
2009-01-26,5.8734,6.2931,5.8177,6.2931,8243,0
2009-01-27,6.4607,6.4607,6.153,6.2091,8251,0
2009-01-28,6.4607,6.4607,5.7058,6.1812,3680,0
2009-01-29,5.8734,6.4049,5.7616,5.8734,2350,0
2009-01-30,6.1812,6.2091,5.6218,5.8734,1906,0
2009-02-02,5.5377,6.153,5.5377,5.5656,6971,0
2009-02-03,5.5377,5.8734,5.482,5.5938,4057,0
2009-02-04,5.7616,5.8734,4.8106,5.5656,26458,0
2009-02-05,5.6776,5.6776,5.314,5.5938,4474,0
2009-02-06,5.482,6.1812,5.482,5.7058,11972,0
2009-02-09,5.8456,5.9014,5.6776,5.8177,5771,0
2009-02-10,5.8177,6.2091,5.4537,5.4537,28344,0
2009-02-11,5.6496,5.7058,5.314,5.6776,8315,0
2009-02-12,5.8177,5.8177,5.5098,5.7058,7682,0
2009-02-13,5.5938,6.0972,5.5938,5.6218,9324,0
2009-02-17,5.6218,5.6218,5.2021,5.314,9890,0
2009-02-18,5.2021,5.5938,4.9505,5.0065,11879,0
2009-02-19,5.1742,5.2021,4.2791,4.559,17948,0
2009-02-20,4.559,5.1184,4.475,4.7827,11767,0
2009-02-23,5.8177,5.8177,5.1184,5.1184,9843,0
2009-02-24,5.314,5.5377,5.1742,5.1742,3837,0
2009-02-25,5.3418,5.3418,5.0903,5.2303,2530,0
2009-02-26,5.0903,5.1184,4.9505,4.9505,21307,0
2009-02-27,5.0344,5.314,4.9505,4.9505,1911,0
2009-03-02,4.9505,4.9505,4.5029,4.5029,4748,0
2009-03-03,4.531,4.559,4.3631,4.3909,5775,0
2009-03-04,4.531,4.6429,4.3631,4.6429,7288,0
2009-03-05,4.7266,4.8106,4.6708,4.7827,3200,0
2009-03-06,4.9505,5.0344,4.4192,4.5868,2413,0
2009-03-09,4.3909,4.5868,4.3631,4.3631,2823,0
2009-03-10,4.447,4.7545,4.447,4.6148,3062,0
2009-03-11,4.7545,4.9783,4.6148,4.8106,1857,0
2009-03-12,4.6708,4.9225,4.6708,4.8386,3615,0
2009-03-13,4.7266,5.7337,4.7266,5.1464,5943,0
2009-03-16,5.6776,5.6776,4.6148,4.8386,4933,0
2009-03-17,5.0344,5.0623,4.7266,4.9505,3379,0
2009-03-18,4.7545,5.0903,4.7545,5.0903,3788,0
2009-03-19,5.4259,5.7895,4.9505,5.0065,5284,0
2009-03-20,5.2582,5.2582,4.8664,5.1464,3609,0
2009-03-23,5.3979,5.8177,5.0344,5.7895,13914,0
2009-03-24,5.5098,5.5098,5.0344,5.3979,6135,0
2009-03-25,5.4537,5.5098,4.6987,5.314,14505,0
2009-03-26,5.4259,5.5938,5.4259,5.5938,2030,0
2009-03-27,5.5938,5.5938,4.8106,5.5098,9520,0
2009-03-30,5.5938,5.5938,5.4537,5.5656,7000,0
2009-03-31,5.5098,5.9292,5.5098,5.5656,5219,0
2009-04-01,5.482,5.7895,5.3979,5.7895,3989,0
2009-04-02,5.9575,5.9575,5.7616,5.8456,9544,0
2009-04-03,5.8734,5.9292,5.7895,5.8734,5658,0
2009-04-06,5.9292,5.9853,5.8456,5.8734,6277,0
2009-04-07,6.0132,6.0411,5.5938,5.7058,4091,0
2009-04-08,5.8456,5.8456,5.482,5.6218,3783,0
2009-04-09,5.8456,5.8456,5.4537,5.7058,8239,0
2009-04-13,5.7616,5.8456,5.5656,5.7337,4748,0
2009-04-14,5.6496,5.9575,5.4537,5.7616,5722,0
2009-04-15,5.5938,5.7616,5.5656,5.7616,8369,0
2009-04-16,5.9014,6.1812,5.8456,6.1251,17661,0
2009-04-17,6.2931,6.5727,6.0972,6.5447,16555,0
2009-04-20,6.6567,6.6845,5.7058,6.0411,12954,0
2009-04-21,6.1251,6.6285,5.8734,6.6285,4490,0
2009-04-22,6.6567,6.6567,6.153,6.2649,9688,0
2009-04-23,6.4607,6.5727,6.2091,6.2931,6001,0
2009-04-24,6.7404,6.9362,6.6006,6.9362,15859,0
2009-04-27,7.9712,9.2578,7.8592,8.5585,57756,0
2009-04-28,8.6425,8.8101,7.999,8.8101,16440,0
2009-04-29,8.922,8.922,8.4187,8.6425,17184,0
2009-04-30,9.1458,9.1458,8.0269,8.5585,12039,0
2009-05-01,8.6704,10.347,8.5864,10.321,43450,0
2009-05-04,10.853,11.831,10.46,11.58,43483,0
2009-05-05,12.166,12.166,11.244,11.999,25998,0
2009-05-06,12.027,12.306,11.467,12.027,21274,0
2009-05-07,12.754,12.754,12.054,12.446,17248,0
2009-05-08,12.837,13.817,12.586,13.285,34561,0
2009-05-11,14.181,15.326,13.705,14.571,69452,0
2009-05-12,15.047,15.187,13.9,14.517,46501,0
2009-05-13,14.767,14.767,11.327,13.172,83646,0
2009-05-14,12.922,13.482,11.887,13.313,44678,0
2009-05-15,13.313,13.369,12.754,13.285,21398,0
2009-05-18,13.313,14.824,13.313,13.789,97027,0
2009-05-19,14.04,14.04,13.62,13.76,17332,0
2009-05-20,13.9,14.069,12.894,13.258,54231,0
2009-05-21,13.089,13.369,12.922,13.313,22010,0
2009-05-22,13.118,13.593,13.005,13.118,8417,0
2009-05-26,13.118,13.677,13.118,13.565,34126,0
2009-05-27,13.313,14.292,13.258,13.285,48725,0
2009-05-28,13.146,13.956,13.146,13.341,15200,0
2009-05-29,13.593,13.705,12.419,12.419,28170,0
2009-06-01,13.172,13.817,12.81,13.146,36509,0
2009-06-02,13.258,13.258,12.474,13.172,34264,0
2009-06-03,13.397,13.397,12.501,12.725,28252,0
2009-06-04,13.118,13.118,12.446,12.837,21968,0
2009-06-05,12.95,13.089,11.915,12.922,34181,0
2009-06-08,12.586,13.172,11.552,11.999,31015,0
2009-06-09,12.251,12.586,11.831,12.586,26355,0
2009-06-10,12.334,12.922,12.11,12.614,26605,0
2009-06-11,12.614,13.313,12.614,13.146,26095,0
2009-06-12,13.118,13.285,12.725,13.285,16652,0
2009-06-15,13.313,13.313,12.641,12.754,24941,0
2009-06-16,12.641,12.95,12.334,12.501,20644,0
2009-06-17,12.501,12.559,12.027,12.474,26822,0
2009-06-18,12.446,12.641,12.027,12.306,19298,0
2009-06-19,12.278,13.313,12.027,13.313,21666,0
2009-06-22,12.95,13.285,11.495,11.663,48375,0
2009-06-23,11.635,12.027,11.384,11.775,20228,0
2009-06-24,11.859,12.39,11.467,11.915,18606,0
2009-06-25,11.803,12.306,11.356,12.027,21960,0
2009-06-26,11.999,14.264,11.887,13.845,892715,0
2009-06-29,13.565,13.956,13.172,13.201,83419,0
2009-06-30,13.201,13.705,12.978,12.978,57172,0
2009-07-01,12.978,13.313,12.614,13.118,39422,0
2009-07-02,12.894,12.894,12.53,12.698,33025,0
2009-07-06,12.614,13.313,12.139,12.67,53352,0
2009-07-07,12.725,13.033,12.027,12.027,34491,0
2009-07-08,12.139,12.166,11.467,11.692,37113,0
2009-07-09,11.635,12.194,11.467,11.663,41128,0
2009-07-10,11.467,12.95,11.356,12.754,25960,0
2009-07-13,12.782,12.81,12.027,12.754,18682,0
2009-07-14,12.782,12.837,12.194,12.53,15388,0
2009-07-15,12.641,13.172,12.363,12.95,43862,0
2009-07-16,12.698,13.146,12.67,13.146,19859,0
2009-07-17,13.146,13.229,12.67,12.754,23051,0
2009-07-20,12.782,13.258,12.782,13.033,22950,0
2009-07-21,13.061,13.258,12.586,12.698,24919,0
2009-07-22,12.641,12.782,12.641,12.725,12882,0
2009-07-23,12.698,13.146,12.641,12.978,41341,0
2009-07-24,13.061,13.118,12.67,12.978,33515,0
2009-07-27,13.258,13.313,12.278,12.614,85469,0
2009-07-28,12.586,12.641,11.72,11.746,42775,0
2009-07-29,11.663,12.139,11.411,11.58,40168,0
2009-07-30,11.746,11.887,11.635,11.859,26006,0
2009-07-31,11.859,12.614,11.859,12.139,28001,0
2009-08-03,12.278,12.641,12.166,12.53,33149,0
2009-08-04,12.501,12.67,11.915,12.083,31124,0
2009-08-05,12.054,12.054,11.411,11.552,32170,0
2009-08-06,11.495,11.746,10.796,10.879,44806,0
2009-08-07,11.047,11.552,10.796,10.907,38499,0
2009-08-10,10.879,11.047,10.6,10.657,65688,0
2009-08-11,10.657,10.824,10.405,10.545,20210,0
2009-08-12,10.6,10.879,10.209,10.347,68303,0
2009-08-13,10.6,10.6,9.734,9.817,74951,0
2009-08-14,9.845,10.013,9.0897,9.2298,75481,0
2009-08-17,8.922,9.677,8.7823,9.3702,29588,0
2009-08-18,9.509,10.069,9.509,9.874,16162,0
2009-08-19,9.845,10.46,9.789,10.405,14501,0
2009-08-20,10.516,10.907,10.293,10.879,36064,0
2009-08-21,11.047,11.327,10.964,11.327,26717,0
2009-08-24,11.467,11.746,11.188,11.356,22042,0
2009-08-25,11.327,11.663,10.907,11.495,41149,0
2009-08-26,11.467,11.692,11.244,11.606,13494,0
2009-08-27,11.606,11.606,10.993,10.993,21956,0
2009-08-28,11.132,11.159,10.488,10.488,13654,0
2009-08-31,10.488,10.516,10.236,10.293,16963,0
2009-09-01,10.236,10.628,9.761,9.761,19695,0
2009-09-02,9.734,9.985,9.3134,9.593,33503,0
2009-09-03,9.622,9.958,9.622,9.734,15208,0
2009-09-04,9.734,10.488,9.734,10.097,13537,0
2009-09-08,10.209,11.327,10.153,10.964,37190,0
2009-09-09,10.935,11.019,10.768,11.019,16561,0
2009-09-10,10.993,11.327,10.796,11.215,30488,0
2009-09-11,11.188,11.215,10.824,10.935,14606,0
2009-09-14,10.768,11.356,10.768,10.907,20664,0
2009-09-15,10.907,11.356,10.907,11.215,38852,0
2009-09-16,11.215,12.53,11.215,12.363,45541,0
2009-09-17,12.363,12.474,11.915,12.027,31986,0
2009-09-18,12.027,12.641,12.027,12.363,59680,0
2009-09-21,12.363,12.586,12.194,12.586,31052,0
2009-09-22,12.641,13.146,12.419,12.95,24969,0
2009-09-23,12.922,13.313,12.641,13.172,29426,0
2009-09-24,13.172,13.172,12.39,12.559,32905,0
2009-09-25,12.474,13.005,12.11,12.614,20419,0
2009-09-28,12.559,13.76,12.11,13.705,27340,0
2009-09-29,13.537,13.732,13.229,13.341,16759,0
2009-09-30,12.922,13.005,12.586,12.922,16169,0
2009-10-01,12.894,12.922,12.278,12.278,16649,0
2009-10-02,12.166,12.53,11.72,11.915,16611,0
2009-10-05,11.999,12.614,11.859,12.586,17279,0
2009-10-06,12.67,12.922,12.278,12.559,38808,0
2009-10-07,12.641,12.922,12.054,12.223,22310,0
2009-10-08,12.278,12.894,11.803,12.223,20231,0
2009-10-09,12.083,12.474,11.971,12.251,14858,0
2009-10-12,12.39,12.39,12.11,12.251,102700,0
2009-10-13,12.363,13.397,12.278,12.334,38788,0
2009-10-14,12.39,12.95,12.39,12.95,7663,0
2009-10-15,12.837,13.033,12.11,12.11,20977,0
2009-10-16,12.139,12.363,12.027,12.251,17558,0
2009-10-19,12.278,12.641,11.887,11.942,22012,0
2009-10-20,12.027,12.922,11.942,12.139,15691,0
2009-10-21,12.139,12.446,11.635,12.027,31051,0
2009-10-22,12.027,12.39,12.027,12.223,18258,0
2009-10-23,12.306,12.559,11.746,11.831,16456,0
2009-10-26,11.971,12.95,11.971,12.754,117293,0
2009-10-27,12.782,12.922,12.698,12.725,13624,0
2009-10-28,12.754,12.922,11.775,11.887,34497,0
2009-10-29,11.942,12.194,11.942,12.027,20250,0
2009-10-30,11.887,12.251,11.552,11.58,28382,0
2009-11-02,11.327,11.327,10.657,11.188,26731,0
2009-11-03,11.047,11.215,10.907,11.075,13462,0
2009-11-04,10.964,11.188,10.907,10.993,22634,0
2009-11-05,11.075,11.495,11.075,11.244,15588,0
2009-11-06,11.159,11.188,10.347,10.657,51337,0
2009-11-09,10.796,10.907,10.405,10.572,23616,0
2009-11-10,10.46,11.552,10.46,11.384,50923,0
2009-11-11,11.495,11.971,10.907,11.44,8766,0
2009-11-12,11.384,11.58,10.376,10.433,20269,0
2009-11-13,10.6,10.768,10.153,10.209,17021,0
2009-11-16,10.265,11.132,10.265,10.907,14583,0
2009-11-17,10.796,10.879,10.433,10.739,19359,0
2009-11-18,10.768,10.879,10.657,10.796,18311,0
2009-11-19,10.683,10.683,9.845,10.153,26862,0
2009-11-20,10.125,10.572,9.985,10.069,19727,0
2009-11-23,10.265,10.405,9.985,10.153,16266,0
2009-11-24,10.293,10.293,9.622,10.265,24697,0
2009-11-25,10.265,10.739,10.013,10.545,11462,0
2009-11-27,10.18,10.683,9.845,10.516,15829,0
2009-11-30,10.545,10.768,10.18,10.712,21059,0
2009-12-01,10.796,11.188,10.347,10.964,19731,0
2009-12-02,10.964,11.356,10.964,11.299,10537,0
2009-12-03,11.327,11.411,10.796,10.853,15431,0
2009-12-04,11.019,11.299,10.796,11.271,8700,0
2009-12-07,11.244,11.356,10.796,11.327,17162,0
2009-12-08,11.215,11.299,10.796,10.907,12212,0
2009-12-09,10.935,11.047,10.657,10.853,7160,0
2009-12-10,10.683,11.299,10.683,10.712,9463,0
2009-12-11,10.768,11.411,10.683,11.104,16138,0
2009-12-14,11.159,11.327,10.796,11.215,10148,0
2009-12-15,11.188,11.552,11.188,11.467,36897,0
2009-12-16,11.552,11.58,10.964,11.075,23984,0
2009-12-17,10.964,11.188,10.964,11.159,13742,0
2009-12-18,11.327,11.327,10.907,10.907,32377,0
2009-12-21,10.935,11.047,10.712,10.907,17776,0
2009-12-22,10.824,11.019,10.376,10.433,39088,0
2009-12-23,10.516,10.824,10.433,10.657,9083,0
2009-12-24,10.739,11.047,10.739,11.047,4490,0
2009-12-28,11.047,11.244,10.572,10.768,14993,0
2009-12-29,10.824,10.824,10.376,10.433,11365,0
2009-12-30,10.488,10.628,10.125,10.572,13549,0
2009-12-31,10.516,10.628,10.376,10.405,11413,0
2010-01-04,10.6,10.964,10.516,10.907,17583,0
2010-01-05,10.879,11.606,10.657,11.495,29005,0
2010-01-06,11.523,11.803,11.159,11.72,23611,0
2010-01-07,11.746,12.139,11.58,11.999,13437,0
2010-01-08,11.915,11.942,11.188,11.692,20166,0
2010-01-11,11.915,11.915,11.244,11.356,21860,0
2010-01-12,11.467,11.58,11.132,11.327,17865,0
2010-01-13,11.411,11.411,10.993,11.159,8964,0
2010-01-14,11.104,11.327,10.824,11.299,21675,0
2010-01-15,11.411,11.495,11.047,11.44,38034,0
2010-01-19,11.44,12.363,11.244,12.166,15475,0
2010-01-20,11.942,11.942,11.327,11.411,13463,0
2010-01-21,11.467,11.467,11.047,11.075,16821,0
2010-01-22,11.047,11.327,10.993,11.271,13790,0
2010-01-25,11.356,11.356,11.047,11.215,20129,0
2010-01-26,11.132,11.72,11.019,11.075,12987,0
2010-01-27,11.104,11.356,10.853,10.993,11050,0
2010-01-28,11.019,11.019,10.516,10.907,21109,0
2010-01-29,10.964,10.964,10.545,10.683,10782,0
2010-02-01,10.739,10.796,10.376,10.433,12236,0
2010-02-02,10.6,10.628,10.376,10.376,12541,0
2010-02-03,10.376,10.545,10.265,10.293,11855,0
2010-02-04,10.265,10.545,10.125,10.125,16595,0
2010-02-05,10.04,10.236,9.677,10.236,16168,0
2010-02-08,10.265,10.265,9.734,10.209,13331,0
2010-02-09,10.236,10.516,9.9,10.46,14145,0
2010-02-10,10.376,10.768,10.376,10.683,11221,0
2010-02-11,10.628,10.879,10.405,10.796,7004,0
2010-02-12,10.657,10.879,9.3702,10.796,5117,0
2010-02-16,10.768,10.907,10.545,10.796,13749,0
2010-02-17,10.853,10.853,10.657,10.824,6692,0
2010-02-18,10.768,10.796,10.488,10.572,7004,0
2010-02-19,10.572,10.683,10.376,10.657,20477,0
2010-02-22,10.657,10.657,10.376,10.516,16036,0
2010-02-23,10.46,10.572,10.347,10.376,14611,0
2010-02-24,10.433,10.739,10.293,10.683,16179,0
2010-02-25,10.488,10.657,10.265,10.6,13284,0
2010-02-26,10.6,10.993,10.488,10.964,18308,0
2010-03-01,10.321,11.159,10.321,10.628,28697,0
2010-03-02,10.683,10.879,10.321,10.6,23035,0
2010-03-03,10.657,10.853,10.405,10.739,14511,0
2010-03-04,10.824,10.907,10.46,10.907,11736,0
2010-03-05,10.993,11.244,10.796,11.215,22349,0
2010-03-08,11.244,11.356,10.993,11.188,13349,0
2010-03-09,10.907,11.327,10.907,11.244,12038,0
2010-03-10,11.047,11.356,10.907,11.356,23888,0
2010-03-11,11.244,11.44,11.188,11.327,39861,0
2010-03-12,11.327,11.356,10.796,11.299,18654,0
2010-03-15,11.299,11.299,10.907,11.215,24299,0
2010-03-16,11.244,11.327,10.879,11.327,9136,0
2010-03-17,11.327,11.692,11.075,11.327,8076,0
2010-03-18,11.244,11.467,10.907,11.215,15834,0
2010-03-19,11.327,11.58,11.047,11.411,28625,0
2010-03-22,11.299,11.58,10.907,11.467,13481,0
2010-03-23,11.495,11.58,11.132,11.523,49235,0
2010-03-24,11.215,11.58,10.993,10.993,21337,0
2010-03-25,11.075,11.271,10.907,10.993,31458,0
2010-03-26,11.075,11.132,10.907,10.993,26495,0
2010-03-29,10.993,10.993,10.796,10.907,16915,0
2010-03-30,10.907,10.935,10.796,10.879,6249,0
2010-03-31,10.796,10.993,10.657,10.768,20720,0
2010-04-01,10.796,10.935,10.545,10.879,21224,0
2010-04-05,10.907,11.299,10.853,10.993,34228,0
2010-04-06,10.907,11.132,10.739,10.796,32009,0
2010-04-07,10.683,10.879,10.657,10.768,6340,0
2010-04-08,10.683,10.824,10.683,10.712,3282,0
2010-04-09,10.683,10.796,10.683,10.683,7987,0
2010-04-12,10.657,10.768,10.628,10.657,11355,0
2010-04-13,10.6,10.907,10.6,10.824,22360,0
2010-04-14,10.824,11.132,10.796,11.104,21329,0
2010-04-15,11.104,11.104,10.739,10.824,22556,0
2010-04-16,10.739,10.824,10.628,10.683,14758,0
2010-04-19,10.516,10.739,10.516,10.657,13350,0
2010-04-20,10.739,10.993,10.545,10.993,6623,0
2010-04-21,11.019,11.047,10.683,10.907,9998,0
2010-04-22,10.907,11.384,10.739,11.356,12598,0
2010-04-23,11.384,11.606,11.075,11.58,37468,0
2010-04-26,11.606,11.72,11.356,11.606,18519,0
2010-04-27,11.692,11.692,10.993,11.132,13720,0
2010-04-28,11.72,12.278,11.467,11.971,9162,0
2010-04-29,12.083,12.083,11.606,11.859,10057,0
2010-04-30,11.803,11.831,11.384,11.523,11889,0
2010-05-03,11.606,11.859,11.495,11.606,12835,0
2010-05-04,11.606,11.606,11.188,11.356,24720,0
2010-05-05,11.215,11.299,11.104,11.188,28441,0
2010-05-06,11.188,11.72,11.019,11.019,35420,0
2010-05-07,11.019,11.104,10.097,10.405,17884,0
2010-05-10,10.683,11.104,10.347,10.853,16063,0
2010-05-11,10.739,10.853,10.013,10.545,27209,0
2010-05-12,10.545,11.188,10.545,11.104,8809,0
2010-05-13,11.019,11.075,10.768,11.019,7653,0
2010-05-14,10.712,10.796,10.347,10.6,8147,0
2010-05-17,10.712,11.019,10.433,10.6,7038,0
2010-05-18,10.768,10.853,10.433,10.628,8682,0
2010-05-19,10.572,10.993,10.545,10.572,8968,0
2010-05-20,10.516,10.6,9.3977,9.705,16402,0
2010-05-21,9.538,10.265,9.2017,9.593,17125,0
2010-05-24,9.565,9.734,8.922,9.2017,17872,0
2010-05-25,8.7262,9.1179,8.6425,8.9499,15748,0
2010-05-26,9.0618,10.013,8.8659,9.565,21716,0
2010-05-27,9.789,10.069,9.761,9.958,13378,0
2010-05-28,9.9,9.9,9.4524,9.4524,19781,0
2010-06-01,9.509,9.958,8.8941,8.8941,11005,0
2010-06-02,8.8101,9.3134,8.6704,9.2856,16354,0
2010-06-03,9.1737,9.4524,8.9779,9.3977,9348,0
2010-06-04,9.1179,9.1458,8.7823,8.8659,13205,0
2010-06-07,8.8101,9.0339,8.5306,8.6143,25274,0
2010-06-08,8.6982,8.9779,7.8871,8.5864,18587,0
2010-06-09,8.6982,9.3977,7.8871,8.2227,20046,0
2010-06-10,8.3626,8.6704,7.8871,8.3905,20828,0
2010-06-11,8.2507,8.5585,7.999,8.5585,20680,0
2010-06-14,8.5585,9.0339,8.4187,8.5024,11058,0
2010-06-15,8.6704,9.2017,8.2785,9.1179,9487,0
2010-06-16,9.0897,9.761,9.0897,9.622,9738,0
2010-06-17,9.705,9.874,9.4811,9.649,11390,0
2010-06-18,9.734,9.734,8.8659,9.4524,23412,0
2010-06-21,9.622,9.734,8.9499,9.2578,11932,0
2010-06-22,9.3134,9.3977,8.5585,8.922,14875,0
2010-06-23,8.8941,9.0618,8.3626,8.8101,19533,0
2010-06-24,8.6982,8.838,8.5306,8.6425,24814,0
2010-06-25,8.7262,9.761,8.3068,8.3068,643526,0
2010-06-28,8.3626,8.7823,8.3347,8.5306,16343,0
2010-06-29,8.2227,8.5585,8.1388,8.2227,15317,0
2010-06-30,8.1669,8.6143,8.1669,8.4745,8321,0
2010-07-01,8.3347,9.1458,8.1669,8.6704,25640,0
2010-07-02,8.5306,8.5306,8.2227,8.2785,15726,0
2010-07-06,8.3626,8.3626,8.0269,8.1669,11860,0
2010-07-07,8.1109,8.4467,8.0551,8.4187,28061,0
2010-07-08,8.5306,8.6425,8.3626,8.4187,10757,0
2010-07-09,8.2227,8.5864,8.0551,8.4467,9067,0
2010-07-12,8.7823,9.1458,7.8871,8.2507,17414,0
2010-07-13,8.2785,8.7543,8.2785,8.4745,19792,0
2010-07-14,8.3905,9.0618,8.3905,9.0339,24607,0
2010-07-15,9.006,9.006,8.6143,8.9499,19278,0
2010-07-16,8.8941,8.9499,8.838,8.8659,3835,0
2010-07-19,8.7543,9.006,8.6425,8.8941,4373,0
2010-07-20,8.8101,9.2017,8.8101,9.1179,2886,0
2010-07-21,8.6982,9.1179,8.6704,8.8941,7277,0
2010-07-22,8.838,9.0339,8.7823,8.9499,2584,0
2010-07-23,9.0618,9.1737,8.7543,9.1458,5298,0
2010-07-26,9.2017,9.789,9.2017,9.761,11246,0
2010-07-27,9.789,9.789,9.2856,9.3417,8846,0
2010-07-28,9.2856,9.3977,9.1737,9.2298,4698,0
2010-07-29,9.3977,9.565,9.3977,9.4524,2896,0
2010-07-30,9.4266,9.565,9.3702,9.509,2739,0
2010-08-02,9.3702,10.433,9.3417,10.293,33960,0
2010-08-03,10.321,10.321,9.789,10.153,6096,0
2010-08-04,10.069,10.125,9.958,9.985,5706,0
2010-08-05,10.04,10.488,10.04,10.236,35957,0
2010-08-06,10.013,10.488,9.9,10.347,11154,0
2010-08-09,10.347,10.46,9.845,10.347,14128,0
2010-08-10,10.236,10.433,10.097,10.265,9181,0
2010-08-11,9.817,9.985,9.817,9.985,4061,0
2010-08-12,9.734,10.069,9.734,10.069,1733,0
2010-08-13,10.069,10.516,10.069,10.321,4387,0
2010-08-16,10.125,10.516,10.04,10.347,8497,0
2010-08-17,10.347,10.516,10.236,10.347,8029,0
2010-08-18,10.236,10.516,10.236,10.433,2509,0
2010-08-19,10.488,10.683,10.18,10.46,6799,0
2010-08-20,10.209,10.657,10.18,10.488,7199,0
2010-08-23,10.572,10.6,10.488,10.6,920,0
2010-08-24,10.488,10.628,10.376,10.516,23013,0
2010-08-25,10.347,11.047,10.347,10.628,10258,0
2010-08-26,10.739,11.188,9.817,11.047,11670,0
2010-08-27,10.935,10.993,10.236,10.853,24893,0
2010-08-30,10.739,10.739,10.097,10.433,2368,0
2010-08-31,10.433,10.433,10.04,10.376,9026,0
2010-09-01,10.097,10.516,10.013,10.405,24170,0
2010-09-02,10.376,10.516,10.125,10.405,9184,0
2010-09-03,10.712,10.712,10.545,10.657,1196,0
2010-09-07,10.545,11.047,10.516,10.657,2235,0
2010-09-08,10.768,10.796,10.712,10.796,2605,0
2010-09-09,10.907,10.907,10.796,10.796,1199,0
2010-09-10,10.739,10.824,10.545,10.768,1905,0
2010-09-13,10.657,10.993,10.657,10.768,5322,0
2010-09-14,10.657,10.907,10.628,10.768,3431,0
2010-09-15,10.796,11.019,10.488,10.628,7384,0
2010-09-16,10.657,10.853,10.657,10.853,1508,0
2010-09-17,10.6,10.768,10.347,10.347,22217,0
2010-09-20,10.572,10.572,10.18,10.433,8873,0
2010-09-21,10.405,10.516,10.376,10.516,1743,0
2010-09-22,10.236,10.488,10.209,10.488,3646,0
2010-09-23,10.488,10.628,10.46,10.628,2662,0
2010-09-24,10.545,10.628,10.46,10.488,2366,0
2010-09-27,10.433,10.683,10.433,10.488,5690,0
2010-09-28,10.488,10.712,10.265,10.712,25878,0
2010-09-29,10.683,10.683,10.405,10.488,8049,0
2010-09-30,10.628,10.628,10.347,10.488,16097,0
2010-10-01,10.628,10.768,10.347,10.433,26176,0
2010-10-04,10.321,10.433,9.705,10.18,4422,0
2010-10-05,10.125,10.209,9.789,9.929,27240,0
2010-10-06,10.069,10.18,9.929,10.153,26459,0
2010-10-07,10.321,10.572,10.013,10.347,5175,0
2010-10-08,10.265,10.572,10.236,10.572,11360,0
2010-10-11,10.46,10.46,10.18,10.433,1481,0
2010-10-12,10.265,10.265,10.04,10.236,1354,0
2010-10-13,10.153,10.209,10.04,10.125,1765,0
2010-10-14,9.985,10.265,9.958,10.265,417,0
2010-10-15,10.18,10.18,9.985,10.097,1240,0
2010-10-18,10.04,10.069,9.929,9.929,18673,0
2010-10-19,9.789,9.845,9.509,9.677,7365,0
2010-10-20,9.509,9.789,9.0897,9.789,14705,0
2010-10-21,9.789,9.817,9.3702,9.789,7136,0
2010-10-22,9.789,9.929,9.761,9.929,3983,0
2010-10-25,9.817,9.817,9.593,9.649,9555,0
2010-10-26,9.761,10.18,9.649,9.9,5628,0
2010-10-27,9.649,9.789,9.649,9.677,1270,0
2010-10-28,9.985,9.985,9.4266,9.789,8790,0
2010-10-29,9.734,10.46,9.4524,10.347,27211,0
2010-11-01,10.321,10.321,9.593,9.649,2077,0
2010-11-02,9.874,10.265,9.649,10.04,10111,0
2010-11-03,9.929,10.069,9.509,9.761,11390,0
2010-11-04,9.9,10.236,9.734,10.125,43400,0
2010-11-05,10.013,10.209,9.9,10.125,2761,0
2010-11-08,10.209,10.209,9.845,9.958,8420,0
2010-11-09,9.734,10.293,9.593,10.18,4966,0
2010-11-10,10.04,10.209,9.593,9.9,29320,0
2010-11-11,9.565,10.293,9.565,9.9,11294,0
2010-11-12,9.929,9.985,8.7543,9.4524,16091,0
2010-11-15,9.2856,9.509,9.1179,9.2298,13073,0
2010-11-16,8.9499,9.2856,8.8941,9.2856,12261,0
2010-11-17,8.8659,9.1458,8.838,9.1179,10616,0
2010-11-18,9.2578,9.3702,9.1458,9.3134,10857,0
2010-11-19,9.3417,9.3702,9.2017,9.3417,4428,0
2010-11-22,9.2298,9.2298,8.7543,9.0897,6628,0
2010-11-23,8.9779,9.0618,8.7543,8.838,5236,0
2010-11-24,8.8101,8.8659,8.6704,8.7262,15430,0
2010-11-26,8.7823,8.838,8.5864,8.8101,22206,0
2010-11-29,8.6425,8.9779,8.6143,8.9779,22724,0
2010-11-30,9.0618,9.0897,8.8659,9.006,10364,0
2010-12-01,8.9779,9.2298,8.7543,9.1458,31667,0
2010-12-02,9.2578,9.593,9.0339,9.593,21020,0
2010-12-03,9.593,10.125,9.3977,9.538,42953,0
2010-12-06,9.985,9.985,9.1458,9.538,24788,0
2010-12-07,9.4524,9.929,9.3702,9.593,26728,0
2010-12-08,9.565,9.705,9.0897,9.705,20368,0
2010-12-09,9.677,9.958,9.4266,9.929,23707,0
2010-12-10,9.789,10.125,9.4524,9.789,32502,0
2010-12-13,9.929,9.929,9.593,9.789,6367,0
2010-12-14,9.4811,9.789,9.4266,9.4524,4396,0
2010-12-15,9.4524,9.565,9.2298,9.3417,6419,0
2010-12-16,9.3977,9.3977,9.2298,9.3134,7720,0
2010-12-17,9.2017,9.3702,9.0897,9.2856,13516,0
2010-12-20,9.1737,9.3417,9.1458,9.1737,14096,0
2010-12-21,9.1737,9.3134,9.0897,9.1737,21345,0
2010-12-22,9.2017,9.622,9.2017,9.565,13677,0
2010-12-23,9.705,10.6,9.705,10.321,21598,0
2010-12-27,10.236,10.6,10.153,10.433,49264,0
2010-12-28,10.405,10.768,10.347,10.683,12872,0
2010-12-29,10.824,10.824,10.6,10.628,11253,0
2010-12-30,10.628,10.683,10.572,10.628,5634,0
2010-12-31,10.628,10.712,10.572,10.628,6056,0
2011-01-03,10.628,10.683,10.405,10.405,9891,0
2011-01-04,10.321,10.488,10.153,10.236,8738,0
2011-01-05,10.04,11.356,10.04,11.327,35025,0
2011-01-06,11.075,11.411,10.824,10.907,8489,0
2011-01-07,10.964,11.075,10.768,10.964,6569,0
2011-01-10,11.019,11.356,10.824,11.356,11471,0
2011-01-11,11.606,12.614,11.606,12.53,36763,0
2011-01-12,12.698,13.172,12.363,12.446,32077,0
2011-01-13,12.865,13.258,12.586,12.614,37394,0
2011-01-14,12.725,13.649,12.725,13.425,59058,0
2011-01-18,13.62,14.152,13.397,13.76,28100,0
2011-01-19,13.845,13.845,13.005,13.229,14312,0
2011-01-20,13.005,13.061,12.586,13.061,7309,0
2011-01-21,13.118,13.146,12.81,12.81,4887,0
2011-01-24,12.782,13.146,12.586,13.061,10841,0
2011-01-25,12.95,12.95,12.725,12.894,6387,0
2011-01-26,12.865,13.482,12.698,13.313,46088,0
2011-01-27,11.915,13.118,11.915,12.894,38578,0
2011-01-28,12.837,12.894,12.641,12.782,18436,0
2011-01-31,12.865,13.118,12.67,12.837,12031,0
2011-02-01,12.698,13.172,12.53,13.146,15130,0
2011-02-02,13.172,13.482,13.005,13.285,9611,0
2011-02-03,13.258,15.215,13.229,14.964,138505,0
2011-02-04,15.103,15.187,13.985,14.377,43171,0
2011-02-07,14.377,14.684,13.985,14.069,21083,0
2011-02-08,14.181,14.404,13.985,14.096,11868,0
2011-02-09,14.125,14.125,13.341,13.76,23705,0
2011-02-10,13.593,14.236,13.593,14.04,4470,0
2011-02-11,14.125,14.125,13.425,13.956,16452,0
2011-02-14,13.76,15.215,13.76,15.131,22664,0
2011-02-15,15.131,15.438,15.047,15.272,25262,0
2011-02-16,15.383,15.523,15.299,15.326,12220,0
2011-02-18,16.278,17.76,16.083,16.978,62398,0
2011-02-22,17.201,17.341,15.971,16.725,34128,0
2011-02-23,16.725,17.62,16.697,17.089,18825,0
2011-02-24,17.313,17.76,17.033,17.677,30667,0
2011-02-25,17.983,18.655,17.677,18.348,46822,0
2011-02-28,18.935,18.99,17.061,18.739,98298,0
2011-03-01,18.739,19.27,18.04,18.628,34744,0
2011-03-02,18.18,18.907,18.18,18.71,10792,0
2011-03-03,18.684,19.327,18.571,18.963,15807,0
2011-03-04,19.019,19.27,18.432,19.131,16373,0
2011-03-07,19.494,21.675,19.298,19.494,54038,0
2011-03-08,19.663,20.194,19.355,19.943,19702,0
2011-03-09,20.194,20.809,20.194,20.277,42186,0
2011-03-10,20.221,20.305,18.237,18.71,55375,0
2011-03-11,18.71,19.549,17.396,19.243,24140,0
2011-03-14,19.522,19.718,18.123,18.487,35019,0
2011-03-15,17.509,18.571,16.474,18.012,36288,0
2011-03-16,18.151,18.375,17.592,17.76,21117,0
2011-03-17,18.012,18.348,16.585,18.319,14793,0
2011-03-18,18.348,19.578,18.208,19.103,20513,0
2011-03-21,21.369,22.068,21.173,21.621,508809,0
2011-03-22,22.011,22.292,21.788,22.152,439276,0
2011-03-23,22.207,22.207,21.592,21.815,100214,0
2011-03-24,22.068,22.068,21.592,21.843,61540,0
2011-03-25,21.788,21.957,21.675,21.76,59006,0
2011-03-28,21.704,21.957,21.535,21.564,118399,0
2011-03-29,21.592,21.815,21.564,21.704,65020,0
2011-03-30,21.815,22.039,21.535,21.76,88643,0
2011-03-31,21.788,21.957,21.535,21.732,57994,0
2011-04-01,21.899,22.235,21.788,22.011,72376,0
2011-04-04,22.263,22.795,22.235,22.627,248816,0
2011-04-05,22.739,23.018,22.039,22.403,76764,0
2011-04-06,22.767,22.767,21.508,21.564,61053,0
2011-04-07,21.424,21.732,20.781,21.369,49196,0
2011-04-08,21.34,21.704,20.697,21.396,40910,0
2011-04-11,21.564,21.564,20.221,20.585,92741,0
2011-04-12,20.11,20.502,19.215,20.026,75461,0
2011-04-13,20.305,20.557,19.885,20.166,61590,0
2011-04-14,19.578,20.25,19.578,20.221,28774,0
2011-04-15,20.277,20.502,20.137,20.391,12927,0
2011-04-18,20.137,20.166,19.467,19.885,25644,0
2011-04-19,19.803,20.026,19.298,19.914,35501,0
2011-04-20,20.391,21.256,20.25,21.256,35884,0
2011-04-21,21.396,21.48,20.557,20.864,19684,0
2011-04-25,20.837,20.949,20.445,20.864,21105,0
2011-04-26,21.256,21.256,20.697,20.921,33404,0
2011-04-27,21.116,21.396,20.781,21.256,61841,0
2011-04-28,21.284,22.656,21.256,22.57,107707,0
2011-04-29,22.656,23.298,22.403,23.018,118777,0
2011-05-02,23.689,24.445,22.656,22.71,184970,0
2011-05-03,22.682,23.046,21.704,21.871,110600,0
2011-05-04,21.675,21.675,19.467,19.914,128472,0
2011-05-05,19.438,19.634,18.04,18.515,96289,0
2011-05-06,18.85,19.131,17.62,18.18,55782,0
2011-05-09,18.18,19.103,17.901,19.075,44690,0
2011-05-10,19.075,19.327,18.71,19.019,23915,0
2011-05-11,18.935,18.935,17.983,17.983,19403,0
2011-05-12,17.649,18.237,17.201,17.983,69532,0
2011-05-13,17.956,18.18,17.144,17.396,25370,0
2011-05-16,16.949,17.732,16.781,16.838,43923,0
2011-05-17,16.838,17.089,16.278,16.333,90734,0
2011-05-18,16.502,16.978,16.306,16.67,85483,0
2011-05-19,16.11,17.173,16.11,17.006,37822,0
2011-05-20,17.173,17.173,16.502,16.53,20915,0
2011-05-23,16.138,16.39,15.831,15.997,31548,0
2011-05-24,16.138,16.333,15.718,15.997,15886,0
2011-05-25,15.914,17.006,15.914,16.725,33365,0
2011-05-26,16.949,17.341,16.67,17.257,50222,0
2011-05-27,17.257,17.927,17.201,17.565,21560,0
2011-05-31,17.844,18.487,17.844,18.459,30328,0
2011-06-01,18.432,18.823,17.901,17.927,34361,0
2011-06-02,18.097,18.208,17.677,17.901,22556,0
2011-06-03,17.173,17.732,17.118,17.424,16252,0
2011-06-06,17.257,17.369,16.921,17.118,16254,0
2011-06-07,17.201,17.201,16.67,16.921,19328,0
2011-06-08,16.893,17.089,16.165,16.221,28916,0
2011-06-09,16.25,17.061,16.221,17.006,24589,0
2011-06-10,16.725,17.284,16.67,16.978,36974,0
2011-06-13,16.893,16.893,15.691,15.858,78819,0
2011-06-14,15.997,16.53,15.914,16.11,27648,0
2011-06-15,16.67,16.697,15.662,15.774,9684,0
2011-06-16,15.662,16.083,15.466,15.943,18940,0
2011-06-17,16.221,16.221,15.774,15.774,8972,0
2011-06-20,15.662,16.025,15.272,15.943,9783,0
2011-06-21,16.138,16.809,15.914,16.67,7872,0
2011-06-22,16.585,17.118,16.138,16.697,4827,0
2011-06-23,16.11,16.781,16.025,16.642,6101,0
2011-06-24,16.753,16.753,16.278,16.306,19162,0
2011-06-27,16.221,16.725,16.221,16.445,6999,0
2011-06-28,16.753,16.753,16.418,16.67,25430,0
2011-06-29,16.642,17.369,16.613,17.229,15656,0
2011-06-30,17.201,18.04,17.201,17.872,15588,0
2011-07-01,17.592,18.319,17.592,18.123,2527,0
2011-07-05,18.404,18.487,18.123,18.263,16189,0
2011-07-06,18.04,18.459,17.956,18.097,4162,0
2011-07-07,18.375,18.99,18.263,18.739,12570,0
2011-07-08,18.739,18.739,18.04,18.375,7610,0
2011-07-11,17.844,17.983,17.089,17.201,17117,0
2011-07-12,16.809,17.537,16.781,17.313,7874,0
2011-07-13,17.341,17.927,17.341,17.537,15802,0
2011-07-14,17.649,17.983,17.201,17.396,9892,0
2011-07-15,17.341,18.097,17.341,18.04,7080,0
2011-07-18,18.04,18.04,17.48,17.677,62876,0
2011-07-19,18.012,18.404,17.816,18.291,10915,0
2011-07-20,18.459,18.823,18.375,18.655,22998,0
2011-07-21,18.907,19.019,18.571,18.907,14303,0
2011-07-22,18.99,19.019,18.768,18.907,7863,0
2011-07-25,18.684,19.298,18.684,18.963,23946,0
2011-07-26,19.41,21.928,19.41,21.396,58368,0
2011-07-27,21.256,21.452,20.391,20.837,107443,0
2011-07-28,20.809,21.089,20.362,20.613,47662,0
2011-07-29,19.969,20.641,19.689,20.585,22540,0
2011-08-01,21.396,21.396,20.221,20.864,79462,0
2011-08-02,20.416,20.893,20.362,20.473,25719,0
2011-08-03,20.613,20.752,19.718,20.473,21512,0
2011-08-04,20.391,21.033,18.628,18.879,52836,0
2011-08-05,19.103,19.467,17.257,18.068,32118,0
2011-08-08,17.061,17.537,16.083,16.11,78684,0
2011-08-09,16.556,16.725,15.383,16.333,20452,0
2011-08-10,16.838,16.838,15.383,16.138,21868,0
2011-08-11,16.221,17.396,15.886,17.201,10656,0
2011-08-12,17.341,17.76,17.033,17.424,9818,0
2011-08-15,17.089,18.263,17.089,18.237,16299,0
2011-08-16,17.956,18.263,17.509,17.788,17380,0
2011-08-17,18.068,18.459,16.921,18.068,7514,0
2011-08-18,16.445,17.229,16.25,16.502,12900,0
2011-08-19,15.943,16.474,15.914,16.25,22134,0
2011-08-22,16.67,16.67,15.691,15.858,19271,0
2011-08-23,15.803,17.061,15.747,16.921,12021,0
2011-08-24,17.089,17.341,16.556,17.313,8065,0
2011-08-25,16.67,17.341,16.138,16.138,13653,0
2011-08-26,16.083,16.893,15.971,16.613,19492,0
2011-08-29,16.781,17.565,16.585,17.453,10492,0
2011-08-30,17.229,17.983,17.144,17.927,10644,0
2011-08-31,18.04,18.237,17.284,17.844,19150,0
2011-09-01,17.592,18.068,17.396,17.537,13459,0
2011-09-02,16.978,16.978,16.361,16.67,4818,0
2011-09-06,15.551,16.585,15.551,16.585,10138,0
2011-09-07,16.613,17.649,16.613,17.396,15190,0
2011-09-08,17.369,17.369,16.725,16.781,8023,0
2011-09-09,16.53,16.556,15.466,15.774,7270,0
2011-09-12,15.551,16.361,15.047,15.355,24313,0
2011-09-13,15.355,15.495,15.076,15.438,31982,0
2011-09-14,15.495,16.11,15.076,15.831,7632,0
2011-09-15,15.886,16.054,15.858,16.025,3075,0
2011-09-16,15.943,16.083,15.551,15.914,7847,0
2011-09-19,15.187,15.774,15.076,15.438,3168,0
2011-09-20,15.523,15.578,14.599,14.684,10424,0
2011-09-21,14.544,14.879,13.789,13.956,19469,0
2011-09-22,13.229,13.425,12.586,12.865,22733,0
2011-09-23,12.837,13.005,11.887,12.166,21179,0
2011-09-26,12.166,12.419,11.44,12.419,46715,0
2011-09-27,12.894,13.985,12.894,13.453,11798,0
2011-09-28,12.782,13.201,11.971,12.306,770,0
2011-09-29,12.67,12.782,12.223,12.782,1526,0
2011-09-30,12.922,12.922,12.223,12.306,8621,0
2011-10-03,12.054,12.223,10.879,11.495,20458,0
2011-10-04,11.327,11.72,10.993,11.72,37333,0
2011-10-05,11.746,13.089,11.746,13.089,6828,0
2011-10-06,13.537,13.593,13.005,13.118,7498,0
2011-10-07,12.725,13.508,12.725,13.482,16902,0
2011-10-10,13.369,14.404,13.369,14.377,8474,0
2011-10-11,14.208,14.824,14.208,14.824,1553,0
2011-10-12,14.824,14.964,14.292,14.404,16635,0
2011-10-13,14.264,14.459,13.705,14.431,7445,0
2011-10-14,14.431,14.599,14.181,14.292,12550,0
2011-10-17,14.125,14.348,13.732,13.9,30777,0
2011-10-18,13.649,14.571,13.649,14.431,23565,0
2011-10-19,14.431,14.544,13.789,13.985,36238,0
2011-10-20,13.732,14.04,13.705,13.956,21714,0
2011-10-21,14.04,14.404,13.845,14.348,22315,0
2011-10-24,14.459,14.599,13.9,14.404,60977,0
2011-10-25,14.404,16.054,13.985,15.774,239612,0
2011-10-26,15.607,15.914,14.824,15.523,103906,0
2011-10-27,15.551,17.369,15.523,17.033,25671,0
2011-10-28,15.438,16.556,15.355,15.943,206960,0
2011-10-31,14.404,16.697,14.404,15.607,61423,0
2011-11-01,14.795,16.753,14.656,15.103,52353,0
2011-11-02,15.412,16.585,15.159,16.556,53464,0
2011-11-03,16.781,17.565,16.165,17.453,19425,0
2011-11-04,17.144,17.732,16.67,17.537,8909,0
2011-11-07,17.76,18.571,17.704,18.571,19610,0
2011-11-08,18.739,19.578,18.404,19.467,28391,0
2011-11-09,19.382,19.578,18.879,18.935,40079,0
2011-11-10,19.438,19.578,19.157,19.438,30014,0
2011-11-11,19.578,19.943,19.157,19.215,46590,0
2011-11-14,19.131,19.41,18.823,19.103,28917,0
2011-11-15,19.046,19.186,18.655,18.796,41823,0
2011-11-16,18.684,18.879,18.432,18.599,41736,0
2011-11-17,18.459,18.684,18.208,18.404,24253,0
2011-11-18,18.487,18.628,18.237,18.459,21530,0
2011-11-21,18.012,18.404,17.509,17.677,46942,0
2011-11-22,17.788,18.068,17.677,17.901,13372,0
2011-11-23,16.556,17.983,16.556,17.844,16709,0
2011-11-25,18.263,18.655,17.844,18.459,5288,0
2011-11-28,19.522,19.578,19.131,19.467,53595,0
2011-11-29,19.634,21.647,19.522,20.976,122048,0
2011-11-30,21.982,23.074,21.424,22.515,121760,0
2011-12-01,22.656,23.327,22.599,22.767,100675,0
2011-12-02,23.494,23.774,23.046,23.409,132956,0
2011-12-05,23.774,24.501,23.409,23.774,136208,0
2011-12-06,24.054,24.388,23.382,23.997,85242,0
2011-12-07,23.997,24.165,23.354,23.997,38920,0
2011-12-08,23.718,23.997,20.502,20.752,160931,0
2011-12-09,20.305,21.675,20.305,21.675,73832,0
2011-12-12,21.424,21.452,20.054,20.502,63232,0
2011-12-13,20.641,21.061,20.416,20.613,70788,0
2011-12-14,20.194,20.362,17.927,18.796,85366,0
2011-12-15,18.935,19.438,18.599,19.131,35498,0
2011-12-16,19.243,20.137,19.243,19.634,23088,0
2011-12-19,19.634,19.969,19.075,19.858,62750,0
2011-12-20,20.445,20.921,20.221,20.473,31718,0
2011-12-21,20.473,21.675,19.689,21.424,35111,0
2011-12-22,21.452,21.843,21.116,21.284,36186,0
2011-12-23,21.284,21.647,20.752,20.864,25331,0
2011-12-27,20.697,20.837,19.438,19.943,57390,0
2011-12-28,19.885,20.137,19.663,20.081,18478,0
2011-12-29,19.83,20.194,19.355,19.689,24650,0
2011-12-30,19.549,20.502,19.467,19.969,19340,0
2012-01-03,20.416,20.752,19.774,19.943,34812,0
2012-01-04,19.745,19.943,19.467,19.83,26704,0
2012-01-05,19.634,20.416,19.606,20.026,15460,0
2012-01-06,20.137,20.781,20.137,20.221,11370,0
2012-01-09,20.166,20.221,19.774,20.026,15719,0
2012-01-10,20.194,20.976,20.166,20.781,21330,0
2012-01-11,20.752,22.347,20.613,22.152,35465,0
2012-01-12,22.235,23.158,22.235,22.71,63801,0
2012-01-13,22.599,23.382,22.292,22.906,51437,0
2012-01-17,23.298,23.997,23.074,23.914,71766,0
2012-01-18,23.914,24.165,23.466,23.969,45302,0
2012-01-19,24.054,24.333,23.857,24.305,52112,0
2012-01-20,24.193,24.333,22.656,22.962,65102,0
2012-01-23,23.382,23.857,22.599,22.991,35419,0
2012-01-24,22.656,23.774,22.656,23.55,24347,0
2012-01-25,23.494,24.333,23.494,24.054,29487,0
2012-01-26,24.388,24.92,23.494,23.577,42008,0
2012-01-27,23.577,23.746,22.906,23.55,19774,0
2012-01-30,23.13,23.354,22.656,23.241,22354,0
2012-01-31,23.55,23.55,22.682,22.822,36577,0
2012-02-01,23.046,23.046,21.508,21.871,65281,0
2012-02-02,21.871,22.011,20.502,21.2,68103,0
2012-02-03,21.369,21.592,19.998,21.535,52262,0
2012-02-06,21.535,22.459,21.535,22.375,49404,0
2012-02-07,22.319,22.906,21.452,22.906,42896,0
2012-02-08,23.018,24.054,22.57,23.941,46839,0
2012-02-09,24.025,24.613,23.829,24.613,37147,0
2012-02-10,23.409,24.528,22.962,24.417,32848,0
2012-02-13,24.417,24.835,24.333,24.445,28166,0
2012-02-14,24.528,24.613,23.074,23.354,26121,0
2012-02-15,23.466,23.914,22.795,23.382,33866,0
2012-02-16,23.354,23.522,21.535,23.327,62798,0
2012-02-17,23.327,23.55,23.241,23.494,21174,0
2012-02-21,23.494,24.333,23.494,24.054,16061,0
2012-02-22,24.054,26.234,24.054,25.816,113144,0
2012-02-23,26.094,26.459,26.011,26.151,36006,0
2012-02-24,26.179,26.29,25.171,25.256,24409,0
2012-02-27,26.29,30.457,26.011,29.397,251289,0
2012-02-28,30.096,30.374,27.242,27.549,76992,0
2012-02-29,27.27,29.059,26.99,28.359,115140,0
2012-03-01,28.248,29.312,28.221,29.282,58717,0
2012-03-02,28.501,29.646,28.359,28.639,81101,0
2012-03-05,28.891,29.59,28.389,29.508,64100,0
2012-03-06,29.003,29.564,27.689,29.255,49518,0
2012-03-07,29.564,29.843,28.193,29.033,31701,0
2012-03-08,29.255,29.813,28.754,29.508,32844,0
2012-03-09,29.843,30.515,29.508,29.813,79747,0
2012-03-12,30.066,30.401,29.732,29.87,37940,0
2012-03-13,30.178,30.374,29.508,29.843,66222,0
2012-03-14,29.813,30.932,29.813,30.289,55496,0
2012-03-15,30.457,30.766,29.954,30.207,46640,0
2012-03-16,30.515,30.515,28.754,29.508,88792,0
2012-03-19,29.397,29.423,27.438,28.921,87062,0
2012-03-20,28.639,29.225,28.445,28.779,31163,0
2012-03-21,28.668,29.367,28.025,29.059,36464,0
2012-03-22,29.033,29.033,27.717,28.527,52653,0
2012-03-23,28.639,29.088,28.527,29.088,18198,0
2012-03-26,29.312,29.367,29.225,29.225,33751,0
2012-03-27,29.225,29.225,28.025,28.166,21985,0
2012-03-28,27.995,27.995,26.571,26.99,57947,0
2012-03-29,26.99,27.969,26.094,27.689,49792,0
2012-03-30,27.914,28.107,27.158,27.745,22259,0
2012-04-02,27.438,28.809,27.158,28.445,42362,0
2012-04-03,27.969,28.866,27.689,28.779,25977,0
2012-04-04,28.359,28.359,27.354,27.494,18546,0
2012-04-05,27.214,28.193,27.185,27.606,21704,0
2012-04-09,26.793,28.248,26.711,27.914,19260,0
2012-04-10,27.856,28.052,25.703,25.899,56742,0
2012-04-11,25.954,25.983,24.641,25.481,50387,0
2012-04-12,25.423,26.85,25.423,26.263,31195,0
2012-04-13,26.319,26.319,25.928,26.094,10237,0
2012-04-16,25.983,27.494,25.843,26.29,39155,0
2012-04-17,26.459,27.354,26.459,26.766,18304,0
2012-04-18,26.738,27.102,26.571,26.682,12280,0
2012-04-19,26.766,26.907,26.094,26.151,19913,0
2012-04-20,26.682,26.682,25.871,25.954,17037,0
2012-04-23,25.508,26.347,25.452,26.067,30689,0
2012-04-24,26.067,27.185,25.899,26.822,24796,0
2012-04-25,27.073,27.438,26.263,26.961,22197,0
2012-04-26,26.011,27.52,25.899,26.793,29123,0
2012-04-27,26.711,27.995,26.711,27.995,40642,0
2012-04-30,31.073,33.144,30.794,31.913,268186,0
2012-05-01,32.107,32.583,31.465,32.304,128787,0
2012-05-02,32.36,32.36,30.82,31.691,74301,0
2012-05-03,31.519,31.631,28.836,29.225,94752,0
2012-05-04,28.947,29.62,28.305,29.255,56981,0
2012-05-07,29.282,30.233,28.891,29.87,87009,0
2012-05-08,29.843,30.121,28.947,29.702,52591,0
2012-05-09,29.225,29.732,29.033,29.312,48655,0
2012-05-10,29.646,29.786,29.312,29.564,49082,0
2012-05-11,29.367,29.452,27.914,28.166,40476,0
2012-05-14,27.829,28.334,27.102,27.773,79990,0
2012-05-15,27.969,28.809,27.914,28.445,30791,0
2012-05-16,28.389,28.977,26.85,27.409,62610,0
2012-05-17,27.325,27.995,25.508,25.899,33230,0
2012-05-18,25.928,25.954,25.312,25.619,33974,0
2012-05-21,25.619,26.571,25.395,26.487,45174,0
2012-05-22,26.514,27.185,25.954,26.179,35328,0
2012-05-23,26.011,26.011,24.753,25.535,38606,0
2012-05-24,25.535,26.263,24.864,26.067,31106,0
2012-05-25,25.983,26.29,25.676,26.04,15918,0
2012-05-29,26.067,27.409,26.067,26.571,53616,0
2012-05-30,26.29,26.375,25.144,25.144,19030,0
2012-05-31,25.228,26.459,24.333,26.207,38535,0
2012-06-01,25.703,25.703,23.969,24.305,31709,0
2012-06-04,25.171,26.067,24.781,25.144,51705,0
2012-06-05,25.256,26.179,25.256,25.928,33064,0
2012-06-06,26.151,27.102,26.151,26.654,39922,0
2012-06-07,27.242,27.325,26.29,26.933,38365,0
2012-06-08,26.822,26.85,26.151,26.43,46149,0
2012-06-11,28.052,28.193,27.129,27.633,105801,0
2012-06-12,27.829,28.166,26.878,27.94,56319,0
2012-06-13,28.025,28.137,27.354,27.606,29419,0
2012-06-14,27.914,28.866,27.325,27.465,84025,0
2012-06-15,27.66,28.193,27.578,27.856,55652,0
2012-06-18,27.969,28.472,27.381,27.856,82840,0
2012-06-19,28.278,29.201,27.969,29.201,67528,0
2012-06-20,29.201,29.255,27.438,27.829,47894,0
2012-06-21,27.494,28.248,25.256,25.395,93883,0
2012-06-22,25.452,25.703,24.893,25.368,778715,0
2012-06-25,25.368,25.619,24.025,25.619,52060,0
2012-06-26,25.592,26.067,24.613,24.92,42030,0
2012-06-27,25.171,26.878,25.171,26.542,39701,0
2012-06-28,26.263,26.907,25.452,26.571,36930,0
2012-06-29,27.214,27.745,26.542,27.158,36870,0
2012-07-02,27.242,28.809,26.793,28.694,41276,0
2012-07-03,28.836,29.508,28.613,29.255,44348,0
2012-07-05,28.754,29.282,28.334,29.059,41575,0
2012-07-06,28.668,29.033,28.248,28.866,30425,0
2012-07-09,28.754,29.003,28.248,28.754,25627,0
2012-07-10,28.836,29.033,27.465,27.689,26420,0
2012-07-11,27.914,29.114,27.438,28.754,29390,0
2012-07-12,28.527,28.527,27.129,27.606,31492,0
2012-07-13,27.549,29.088,27.52,28.166,34510,0
2012-07-16,28.166,28.583,27.689,28.445,17019,0
2012-07-17,28.639,29.144,27.717,28.779,40789,0
2012-07-18,28.779,29.282,28.221,28.639,22912,0
2012-07-19,28.866,29.114,28.248,28.278,19508,0
2012-07-20,28.137,28.694,27.549,27.578,13937,0
2012-07-23,27.102,27.745,26.347,27.185,38200,0
2012-07-24,27.297,27.297,25.34,25.481,46167,0
2012-07-25,25.368,25.954,24.472,25.256,36218,0
2012-07-26,25.703,25.899,24.807,24.948,37073,0
2012-07-27,25.144,25.312,24.501,24.835,48114,0
2012-07-30,18.628,22.292,14.712,20.585,164765,0
2012-07-31,20.445,20.921,19.243,19.522,154048,0
2012-08-01,19.578,19.634,17.649,17.677,65794,0
2012-08-02,17.62,17.704,16.781,17.341,130268,0
2012-08-03,17.592,17.788,16.781,17.313,77293,0
2012-08-06,15.914,17.62,15.551,16.949,124602,0
2012-08-07,16.949,17.144,16.502,16.781,63485,0
2012-08-08,16.585,17.061,16.556,16.978,28755,0
2012-08-09,16.921,18.237,16.921,18.068,48911,0
2012-08-10,18.097,18.459,17.453,18.151,32815,0
2012-08-13,18.151,18.151,17.509,17.788,44114,0
2012-08-14,17.788,17.983,17.537,17.788,23173,0
2012-08-15,17.704,17.927,17.453,17.901,47674,0
2012-08-16,17.901,18.18,17.704,18.123,31616,0
2012-08-17,18.04,20.221,18.04,19.41,73075,0
2012-08-20,19.27,19.27,18.459,18.796,47217,0
2012-08-21,18.85,19.157,18.459,19.019,30065,0
2012-08-22,18.935,18.935,17.424,17.565,30892,0
2012-08-23,17.537,17.592,17.118,17.313,57376,0
2012-08-24,17.229,17.393,16.933,17.144,34495,0
2012-08-27,17.089,17.144,16.725,16.838,36381,0
2012-08-28,16.753,17.061,16.725,17.033,31391,0
2012-08-29,17.089,17.167,16.809,17.006,14346,0
2012-08-30,16.838,16.921,16.642,16.67,23345,0
2012-08-31,16.865,17.061,16.725,17.061,25991,0
2012-09-04,17.089,17.565,16.674,17.396,34923,0
2012-09-05,17.313,17.453,16.865,17.396,28095,0
2012-09-06,17.48,18.404,16.921,18.375,40089,0
2012-09-07,18.404,18.71,18.123,18.515,41374,0
2012-09-10,16.781,17.732,16.67,17.424,86776,0
2012-09-11,17.341,18.123,17.257,18.097,25411,0
2012-09-12,18.432,18.432,18.097,18.319,31951,0
2012-09-13,18.291,18.599,17.927,18.237,33093,0
2012-09-14,18.348,19.075,17.927,18.963,60645,0
2012-09-17,18.71,19.131,18.599,19.075,39829,0
2012-09-18,19.131,19.549,18.963,19.382,21645,0
2012-09-19,19.438,19.438,18.879,19.157,27634,0
2012-09-20,18.907,19.382,18.879,18.963,30376,0
2012-09-21,19.243,19.803,19.243,19.689,29194,0
2012-09-24,19.494,20.054,18.935,19.943,54762,0
2012-09-25,20.137,20.585,19.606,19.83,41506,0
2012-09-26,19.858,19.969,19.578,19.858,20064,0
2012-09-27,19.998,20.166,19.774,20.054,12434,0
2012-09-28,19.885,20.277,19.885,20.137,23597,0
2012-10-01,20.11,20.613,19.998,20.333,18911,0
2012-10-02,20.473,20.641,20.166,20.473,33562,0
2012-10-03,20.53,20.641,20.334,20.445,24629,0
2012-10-04,20.53,20.921,20.445,20.613,18262,0
2012-10-05,20.725,20.837,20.362,20.473,21559,0
2012-10-08,20.305,20.333,19.998,20.081,32188,0
2012-10-09,20.194,20.368,20.026,20.026,18742,0
2012-10-10,20.026,20.026,19.495,19.578,34703,0
2012-10-11,19.803,19.803,19.578,19.606,17781,0
2012-10-12,19.494,19.885,19.49,19.663,34345,0
2012-10-15,19.663,20.081,19.663,20.026,21972,0
2012-10-16,20.081,21.033,20.026,20.949,35840,0
2012-10-17,20.949,21.871,20.949,21.815,31629,0
2012-10-18,21.815,22.682,21.815,22.403,29185,0
2012-10-19,22.375,22.431,21.311,21.424,41974,0
2012-10-22,21.2,21.34,20.081,20.725,30441,0
2012-10-23,20.25,20.277,19.046,20.221,32289,0
2012-10-24,20.445,20.445,19.803,19.885,15764,0
2012-10-25,19.998,20.166,19.157,19.382,30568,0
2012-10-26,19.215,20.194,19.215,20.137,14805,0
2012-10-31,19.914,20.641,19.858,20.585,18827,0
2012-11-01,20.697,20.697,19.019,19.634,37516,0
2012-11-02,19.186,20.277,19.186,20.081,22699,0
2012-11-05,20.166,20.557,19.998,20.305,29291,0
2012-11-06,20.53,22.207,20.416,22.011,35223,0
2012-11-07,21.675,22.067,20.11,21.396,34776,0
2012-11-08,21.452,21.843,20.864,20.949,24921,0
2012-11-09,20.837,20.837,19.803,19.83,24916,0
2012-11-12,19.914,20.11,18.768,19.131,26477,0
2012-11-13,18.879,19.606,18.879,19.157,35784,0
2012-11-14,19.157,19.186,18.799,18.963,25835,0
2012-11-15,19.103,19.438,18.515,18.599,9497,0
2012-11-16,18.432,18.544,17.62,18.068,25135,0
2012-11-19,18.208,19.34,18.208,19.243,12833,0
2012-11-20,18.963,19.298,18.515,18.935,10569,0
2012-11-21,19.103,19.774,18.768,19.634,7021,0
2012-11-23,19.606,19.718,19.298,19.549,12185,0
2012-11-26,19.327,20.557,19.327,20.504,12309,0
2012-11-27,20.416,20.641,19.956,20.502,14574,0
2012-11-28,20.082,20.641,19.943,20.488,3772,0
2012-11-29,20.809,21.843,20.809,21.621,22820,0
2012-11-30,21.732,22.543,21.424,22.487,40300,0
2012-12-03,22.739,22.935,22.095,22.263,14855,0
2012-12-04,22.292,22.682,21.438,21.982,14767,0
2012-12-05,22.152,22.292,20.809,21.004,15832,0
2012-12-06,21.033,21.144,19.663,20.305,31619,0
2012-12-07,20.416,20.557,19.745,20.11,18683,0
2012-12-10,20.026,20.194,19.663,19.914,13980,0
2012-12-11,19.885,20.53,19.858,20.391,19643,0
2012-12-12,20.53,20.752,19.943,20.333,12300,0
2012-12-13,20.026,20.641,19.745,20.557,15030,0
2012-12-14,20.473,21.089,20.277,21.033,14534,0
2012-12-17,20.921,22.347,20.809,22.235,27889,0
2012-12-18,22.095,23.494,21.647,23.466,36553,0
2012-12-19,23.466,23.466,21.592,22.71,22460,0
2012-12-20,22.57,23.494,22.487,23.327,15632,0
2012-12-21,23.354,23.466,23.074,23.354,47045,0
2012-12-24,23.241,23.241,23.101,23.241,4711,0
2012-12-26,23.269,23.494,23.102,23.158,12393,0
2012-12-27,23.13,23.327,22.375,22.906,12394,0
2012-12-28,22.656,22.906,22.403,22.515,14021,0
2012-12-31,22.403,22.991,22.403,22.906,32480,0
2013-01-02,23.494,24.388,23.298,24.054,28601,0
2013-01-03,23.547,24.366,22.656,22.822,19321,0
2013-01-04,22.991,23.269,22.656,22.767,17569,0
2013-01-07,22.795,22.906,22.515,22.599,17483,0
2013-01-08,22.656,23.662,22.57,23.577,18559,0
2013-01-09,23.522,23.746,23.074,23.215,6382,0
2013-01-10,23.522,23.522,22.656,23.327,7919,0
2013-01-11,23.409,23.774,22.962,23.689,14110,0
2013-01-14,23.774,23.774,22.515,22.72,10052,0
2013-01-15,22.627,23.298,22.627,23.187,10141,0
2013-01-16,23.215,23.215,22.935,23.102,23075,0
2013-01-17,23.102,24.025,23.046,23.801,12214,0
2013-01-18,23.829,25.381,23.746,25.088,29062,0
2013-01-22,25.144,25.144,24.249,24.641,14914,0
2013-01-23,24.641,25.004,23.774,24.753,17198,0
2013-01-24,24.807,24.976,24.459,24.641,12081,0
2013-01-25,24.807,25.871,24.641,25.648,14952,0
2013-01-28,25.788,25.871,24.976,25.34,12472,0
2013-01-29,25.368,25.481,25.06,25.481,36487,0
2013-01-30,25.481,25.481,25.144,25.256,11468,0
2013-01-31,25.284,25.816,25.171,25.452,48650,0
2013-02-01,25.452,25.452,25.144,25.256,45278,0
2013-02-04,25.368,25.452,25.06,25.228,14999,0
2013-02-05,25.395,25.563,24.92,25.395,39129,0
2013-02-06,25.09,25.368,25.074,25.34,7726,0
2013-02-07,25.256,25.368,24.807,24.864,27442,0
2013-02-08,24.807,26.094,24.807,26.04,19762,0
2013-02-11,26.04,26.151,25.312,25.731,21002,0
2013-02-12,25.788,27.018,25.788,26.99,15908,0
2013-02-13,27.102,27.592,26.29,26.319,18758,0
2013-02-14,26.571,27.158,26.263,26.99,15897,0
2013-02-15,26.99,27.494,26.365,26.85,20029,0
2013-02-19,26.85,27.102,26.375,26.459,26886,0
2013-02-20,26.402,26.487,25.171,25.284,36955,0
2013-02-21,24.893,25.171,24.136,24.92,13725,0
2013-02-22,25.088,26.011,25.088,25.731,41189,0
2013-02-25,25.592,26.459,23.438,25.843,49112,0
2013-02-26,26.011,26.542,25.619,25.983,7192,0
2013-02-27,25.983,26.654,25.899,26.514,29561,0
2013-02-28,26.514,27.255,26.123,26.766,49439,0
2013-03-01,26.598,27.549,25.731,27.438,24755,0
2013-03-04,27.409,27.66,26.99,27.578,19755,0
2013-03-05,27.633,28.416,27.409,28.334,31017,0
2013-03-06,28.305,28.305,27.52,27.801,14557,0
2013-03-07,27.689,28.583,27.354,28.389,20407,0
2013-03-08,28.556,28.639,28.107,28.583,24100,0
2013-03-11,28.501,28.866,28.248,28.694,15677,0
2013-03-12,28.556,29.033,28.527,28.724,12194,0
2013-03-13,28.809,28.891,28.305,28.556,9475,0
2013-03-14,28.947,29.171,28.055,29.059,17956,0
2013-03-15,29.144,29.144,28.248,28.445,22989,0
2013-03-18,27.969,28.416,27.27,28.107,21794,0
2013-03-19,28.305,28.724,27.829,28.359,14571,0
2013-03-20,28.389,28.639,27.801,28.025,11870,0
2013-03-21,27.606,28.248,27.27,28.193,14996,0
2013-03-22,28.193,28.556,27.66,27.801,9662,0
2013-03-25,27.801,28.29,27.606,27.914,10007,0
2013-03-26,27.969,27.995,27.633,27.969,17405,0
2013-03-27,27.94,27.969,27.689,27.914,5383,0
2013-03-28,27.969,27.969,27.633,27.689,10863,0
2013-04-01,27.856,27.856,26.85,27.297,19810,0
2013-04-02,27.409,27.465,26.85,26.878,14293,0
2013-04-03,26.878,26.878,24.893,25.144,24950,0
2013-04-04,25.34,25.34,23.857,24.976,26568,0
2013-04-05,24.472,25.928,24.277,25.816,21318,0
2013-04-08,26.347,26.347,25.452,26.011,12784,0
2013-04-09,26.123,26.766,25.983,26.319,10282,0
2013-04-10,26.152,27.073,26.152,26.933,17091,0
2013-04-11,27.27,27.829,27.185,27.242,18203,0
2013-04-12,27.241,27.241,26.319,26.99,69788,0
2013-04-15,26.542,26.822,25.983,26.123,80810,0
2013-04-16,26.682,26.682,25.759,26.487,24527,0
2013-04-17,26.207,26.207,25.116,25.171,27704,0
2013-04-18,25.368,25.592,24.781,25.2,36215,0
2013-04-19,25.34,26.123,25.312,25.759,11868,0
2013-04-22,25.983,25.983,24.92,25.228,25348,0
2013-04-23,25.731,25.899,25.395,25.899,14475,0
2013-04-24,25.788,25.954,25.676,25.703,13369,0
2013-04-25,25.676,26.85,25.62,26.626,71219,0
2013-04-26,26.841,27.928,26.841,27.165,32584,0
2013-04-29,23.581,25.432,22.671,24.904,119268,0
2013-04-30,25.608,26.46,24.697,26.048,39518,0
2013-05-01,25.814,26.196,25.021,25.05,79183,0
2013-05-02,25.344,26.316,25.164,25.549,83559,0
2013-05-03,26.02,26.49,25.638,25.814,24025,0
2013-05-06,25.932,26.4,25.638,25.785,23273,0
2013-05-07,26.02,26.254,25.755,25.902,53217,0
2013-05-08,25.843,25.872,25.638,25.696,68141,0
2013-05-09,25.725,26.783,25.579,26.636,34130,0
2013-05-10,26.636,26.753,26.283,26.548,5154,0
2013-05-13,26.4,26.988,26.196,26.753,7284,0
2013-05-14,26.665,26.988,26.518,26.812,8639,0
2013-05-15,26.607,26.812,26.46,26.577,13191,0
2013-05-16,26.49,26.93,26.49,26.725,9613,0
2013-05-17,26.725,26.871,26.048,26.548,32962,0
2013-05-20,26.343,27.018,26.137,26.577,17078,0
2013-05-21,26.313,26.695,25.905,26.196,8414,0
2013-05-22,26.343,26.695,25.814,25.872,19837,0
2013-05-23,25.785,26.43,25.785,26.283,7010,0
2013-05-24,26.283,26.46,25.932,26.43,4028,0
2013-05-28,26.636,26.636,25.902,26.283,12709,0
2013-05-29,25.96,26.166,25.872,26.02,4019,0
2013-05-30,25.932,26.078,25.519,25.608,6914,0
2013-05-31,25.491,25.696,24.257,24.757,25819,0
2013-06-03,24.757,24.933,24.374,24.757,25917,0
2013-06-04,24.787,25.05,24.257,24.757,18614,0
2013-06-05,24.668,25.05,24.331,24.521,8623,0
2013-06-06,24.521,24.844,24.257,24.787,8886,0
2013-06-07,25.05,25.344,24.814,25.167,28525,0
2013-06-10,25.197,25.197,24.463,24.787,10814,0
2013-06-11,24.316,24.787,23.993,24.58,5111,0
2013-06-12,24.668,24.712,23.963,24.374,60232,0
2013-06-13,24.286,24.991,24.286,24.904,6809,0
2013-06-14,24.697,25.109,24.697,24.697,26037,0
2013-06-17,24.874,25.372,24.286,24.639,9858,0
2013-06-18,24.521,25.256,24.374,25.109,44577,0
2013-06-19,24.991,25.021,23.846,24.346,22024,0
2013-06-20,23.846,24.374,23.846,24.022,9406,0
2013-06-21,24.139,24.404,23.787,24.374,24954,0
2013-06-24,24.169,24.169,23.523,23.67,16602,0
2013-06-25,23.699,23.963,23.523,23.758,7732,0
2013-06-26,23.787,24.11,23.024,23.641,15585,0
2013-06-27,23.67,24.434,23.494,24.082,11302,0
2013-06-28,23.876,24.229,23.729,24.139,60212,0
2013-07-01,24.199,25.402,23.435,25.256,19016,0
2013-07-02,25.167,25.402,24.374,24.58,23236,0
2013-07-03,24.639,24.991,24.199,24.374,13095,0
2013-07-05,24.814,25.99,24.551,25.814,10066,0
2013-07-08,25.608,26.283,25.462,26.137,15825,0
2013-07-09,26.166,26.984,26.078,26.46,13581,0
2013-07-10,26.518,26.768,26.107,26.313,10497,0
2013-07-11,26.49,26.548,25.875,26.372,16706,0
2013-07-12,26.224,26.429,25.256,25.99,32119,0
2013-07-15,26.166,26.841,26.166,26.372,13865,0
2013-07-16,26.43,26.783,26.166,26.372,31237,0
2013-07-17,26.783,27.869,26.548,27.723,23059,0
2013-07-18,27.899,29.249,27.752,28.956,31473,0
2013-07-19,29.015,29.397,28.809,29.045,11920,0
2013-07-22,28.926,29.367,27.105,27.663,21186,0
2013-07-23,27.606,27.606,25.932,25.99,28818,0
2013-07-24,25.932,27.194,25.285,27.018,22414,0
2013-07-25,27.076,27.899,27.018,27.81,10867,0
2013-07-26,27.81,27.81,26.4,26.4,13551,0
2013-07-29,26.4,27.576,24.962,27.458,34498,0
2013-07-30,27.458,27.81,26.93,27.165,10968,0
2013-07-31,27.311,27.37,26.283,26.343,18223,0
2013-08-01,26.753,26.93,26.518,26.841,9056,0
2013-08-02,26.607,27.488,25.256,26.02,29995,0
2013-08-05,26.078,26.196,25.579,25.696,11975,0
2013-08-06,25.667,25.814,24.668,25.549,12951,0
2013-08-07,25.549,25.696,25.094,25.462,21710,0
2013-08-08,25.432,26.196,25.05,25.197,11686,0
2013-08-09,25.021,25.167,24.668,24.904,8719,0
2013-08-12,24.844,24.844,24.052,24.346,2763,0
2013-08-13,24.199,26.43,24.199,25.99,57502,0
2013-08-14,26.048,26.196,24.874,25.402,30803,0
2013-08-15,25.109,25.197,24.214,24.229,10436,0
2013-08-16,24.052,24.052,22.906,23.581,23850,0
2013-08-19,23.523,23.729,23.405,23.523,31054,0
2013-08-20,23.464,23.546,23.201,23.288,15229,0
2013-08-21,23.201,23.978,23.083,23.494,27066,0
2013-08-22,23.729,24.229,23.464,23.816,11645,0
2013-08-23,23.758,25.05,23.494,24.814,11605,0
2013-08-26,24.874,24.962,24.346,24.58,18219,0
2013-08-27,24.463,24.463,23.258,23.318,11853,0
2013-08-28,23.288,24.301,23.288,23.816,8580,0
2013-08-29,23.758,24.551,23.596,24.199,5892,0
2013-08-30,24.11,24.11,23.288,23.318,38242,0
2013-09-03,23.611,24.229,23.611,24.11,8644,0
2013-09-04,24.139,24.374,23.846,24.374,4909,0
2013-09-05,24.229,24.551,23.67,24.374,8029,0
2013-09-06,24.492,24.492,23.229,23.699,16065,0
2013-09-09,23.699,24.052,23.641,23.876,7838,0
2013-09-10,24.022,24.022,23.435,23.611,10085,0
2013-09-11,23.523,23.934,23.523,23.816,5587,0
2013-09-12,23.787,23.787,23.347,23.405,4342,0
2013-09-13,23.464,23.758,23.405,23.699,5256,0
2013-09-16,24.022,24.022,23.141,23.464,13944,0
2013-09-17,23.377,23.581,23.229,23.581,9186,0
2013-09-18,23.494,24.346,23.288,24.286,8863,0
2013-09-19,24.286,24.286,22.906,23.201,8730,0
2013-09-20,23.201,23.318,22.936,23.141,21595,0
2013-09-23,22.906,22.906,22.055,22.583,14510,0
2013-09-24,22.525,23.111,22.025,23.053,32655,0
2013-09-25,23.024,24.374,23.024,24.374,26696,0
2013-09-26,24.374,24.374,23.934,24.082,16414,0
2013-09-27,23.876,23.876,23.229,23.229,5856,0
2013-09-30,23.318,23.377,23.024,23.171,8956,0
2013-10-01,23.171,23.171,21.673,22.025,25913,0
2013-10-02,21.908,22.525,20.675,21.732,35517,0
2013-10-03,21.585,21.791,21.114,21.615,13349,0
2013-10-04,21.555,22.025,21.555,22.025,5448,0
2013-10-07,21.761,21.761,21.497,21.585,12429,0
2013-10-08,21.643,22.085,21.615,21.819,14462,0
2013-10-09,21.878,22.319,21.732,21.967,28706,0
2013-10-10,22.378,22.613,21.673,21.967,40113,0
2013-10-11,21.791,22.319,21.497,22.055,27173,0
2013-10-14,21.878,22.76,21.527,22.73,34767,0
2013-10-15,22.7,22.848,22.202,22.202,7184,0
2013-10-16,22.378,23.523,22.378,23.318,40896,0
2013-10-17,23.201,23.876,23.201,23.405,16264,0
2013-10-18,23.523,23.993,23.201,23.758,32825,0
2013-10-21,23.963,24.374,23.553,23.905,23189,0
2013-10-22,23.934,24.11,23.405,23.67,13722,0
2013-10-23,23.729,24.022,23.141,23.963,13212,0
2013-10-24,23.963,23.963,23.288,23.405,17026,0
2013-10-25,23.464,23.905,23.141,23.787,23870,0
2013-10-28,20.675,22.643,18.531,22.025,57853,0
2013-10-29,22.29,22.848,21.849,22.407,25948,0
2013-10-30,22.671,22.936,22.085,22.143,50464,0
2013-10-31,22.055,22.436,21.585,21.643,23069,0
2013-11-01,21.527,21.527,20.382,20.967,39942,0
2013-11-04,20.997,21.467,20.586,21.057,19205,0
2013-11-05,20.85,21.615,20.85,21.497,11476,0
2013-11-06,21.732,21.908,21.438,21.643,18422,0
2013-11-07,21.849,21.849,20.469,20.499,20737,0
2013-11-08,20.528,20.88,20.292,20.499,21588,0
2013-11-11,20.352,20.704,20.352,20.528,11884,0
2013-11-12,20.409,20.557,20.116,20.469,16378,0
2013-11-13,20.409,20.645,20.263,20.499,5210,0
2013-11-14,20.409,20.528,20.175,20.499,12871,0
2013-11-15,20.469,20.762,20.263,20.528,11884,0
2013-11-18,20.439,20.528,20.205,20.409,9014,0
2013-11-19,20.322,20.704,20.205,20.409,9942,0
2013-11-20,20.469,20.704,20.116,20.175,5550,0
2013-11-21,20.205,20.292,19.824,20.087,18633,0
2013-11-22,19.999,20.675,19.617,20.528,23938,0
2013-11-25,20.528,20.528,19.999,20.146,30409,0
2013-11-26,20.116,21.702,19.969,21.467,132627,0
2013-11-27,21.643,21.938,20.85,21.174,12055,0
2013-11-29,21.174,21.555,20.821,21.144,6957,0
2013-12-02,20.997,21.114,20.675,20.821,21145,0
2013-12-03,20.85,20.91,20.029,20.382,34119,0
2013-12-04,19.969,20.409,19.764,20.234,16141,0
2013-12-05,20.058,20.058,19.824,19.881,5176,0
2013-12-06,20.146,20.704,19.999,20.557,12487,0
2013-12-09,20.409,20.734,20.382,20.616,14914,0
2013-12-10,20.85,21.027,20.439,20.557,18026,0
2013-12-11,20.528,20.557,20.263,20.263,19682,0
2013-12-12,20.175,20.205,19.089,19.236,77128,0
2013-12-13,19.265,19.734,19.236,19.677,19914,0
2013-12-16,19.824,20.557,19.824,20.058,19239,0
2013-12-17,19.999,21.057,19.324,20.704,74062,0
2013-12-18,21.233,21.527,20.704,21.35,22883,0
2013-12-19,21.086,21.615,20.762,21.027,13927,0
2013-12-20,21.114,21.995,21.086,21.791,39741,0
2013-12-23,21.732,22.113,21.115,21.233,14781,0
2013-12-24,21.409,22.025,20.704,21.878,7267,0
2013-12-26,21.732,22.29,21.144,21.938,10249,0
2013-12-27,22.085,22.085,21.233,21.908,8104,0
2013-12-30,21.732,21.732,20.88,20.997,15323,0
2013-12-31,20.88,21.615,20.382,21.438,16651,0
2014-01-02,21.291,21.409,21.114,21.38,12226,0
2014-01-03,21.585,21.878,21.291,21.438,9544,0
2014-01-06,21.615,21.615,20.997,21.086,57480,0
2014-01-07,21.233,21.233,20.85,21.027,15690,0
2014-01-08,21.057,21.114,20.336,20.734,14585,0
2014-01-09,20.88,20.88,20.263,20.382,13969,0
2014-01-10,20.469,20.469,19.734,19.824,10420,0
2014-01-13,19.852,19.999,19.294,19.441,17994,0
2014-01-14,19.471,19.764,19.471,19.734,7968,0
2014-01-15,19.824,20.409,19.824,20.116,9500,0
2014-01-16,19.999,20.557,19.999,20.499,36844,0
2014-01-17,20.557,20.558,20.292,20.439,11291,0
2014-01-21,20.645,20.645,20.292,20.439,7491,0
2014-01-22,20.469,20.616,20.322,20.616,35346,0
2014-01-23,20.586,20.645,20.263,20.528,6163,0
2014-01-24,20.382,20.616,20.263,20.528,11203,0
2014-01-27,20.499,20.997,19.471,19.5,8512,0
2014-01-28,19.5,19.5,19.089,19.089,9671,0
2014-01-29,19.411,19.411,19,19.206,10153,0
2014-01-30,19.382,19.734,19.118,19.471,9126,0
2014-01-31,19.206,19.353,19.089,19.118,9712,0
2014-02-03,19.089,19.294,18.942,19.176,18123,0
2014-02-04,19.353,19.471,19.148,19.236,10537,0
2014-02-05,19.324,19.324,18.81,19.148,17461,0
2014-02-06,19.265,19.5,19.176,19.324,9644,0
2014-02-07,19.382,19.617,19.236,19.558,9588,0
2014-02-10,19.588,19.794,19.236,19.705,7731,0
2014-02-11,19.824,20.967,19.824,20.85,12870,0
2014-02-12,20.88,20.997,20.058,20.146,11727,0
2014-02-13,20.058,20.704,20.058,20.205,14601,0
2014-02-14,20.292,20.409,19.617,20.234,9673,0
2014-02-18,20.322,20.88,20.175,20.704,7613,0
2014-02-19,20.557,20.734,20.087,20.234,20867,0
2014-02-20,20.175,20.292,19.824,20.205,24301,0
2014-02-21,20.499,20.807,19.969,20.322,35069,0
2014-02-24,19.941,20.058,19.382,19.677,15699,0
2014-02-25,19.705,19.705,19.151,19.294,9654,0
2014-02-26,19.176,19.353,18.12,18.531,13944,0
2014-02-27,18.531,18.847,18.238,18.796,16869,0
2014-02-28,18.853,19.03,18.678,18.796,13411,0
2014-03-03,18.796,18.841,18.238,18.619,18270,0
2014-03-04,18.824,20.292,18.619,19.705,28890,0
2014-03-05,19.764,19.764,18.913,19.089,19260,0
2014-03-06,19.236,19.529,18.883,19.411,34000,0
2014-03-07,19.558,19.852,19.176,19.794,31429,0
2014-03-10,19.647,19.824,19.441,19.734,9589,0
2014-03-11,19.617,19.677,19.236,19.529,20088,0
2014-03-12,19.5,19.852,19.236,19.824,9075,0
2014-03-13,19.881,19.999,19.603,19.705,15586,0
2014-03-14,19.558,20.087,19.441,20.029,10020,0
2014-03-17,20.029,20.234,19.969,20.116,11647,0
2014-03-18,20.116,20.409,19.734,20.352,16247,0
2014-03-19,20.263,20.382,19.824,19.881,16889,0
2014-03-20,19.705,20.116,19.411,19.734,13786,0
2014-03-21,19.441,20.792,19.441,20.586,31001,0
2014-03-24,20.85,21.673,20.734,21.32,23854,0
2014-03-25,21.35,21.512,20.409,20.439,13600,0
2014-03-26,20.616,20.762,18.913,18.913,55776,0
2014-03-27,19.059,19.089,18.091,18.384,37226,0
2014-03-28,18.266,18.472,16.945,17.062,39346,0
2014-03-31,17.062,17.738,16.622,17.473,60325,0
2014-04-01,17.238,17.562,17.238,17.356,16853,0
2014-04-02,17.386,17.62,17.327,17.533,17454,0
2014-04-03,17.473,17.943,17.414,17.738,28316,0
2014-04-04,17.973,17.973,17.21,17.356,24676,0
2014-04-07,17.297,17.386,16.769,16.886,16080,0
2014-04-08,17.327,17.855,16.886,17.356,16594,0
2014-04-09,17.327,17.65,17.15,17.562,9807,0
2014-04-10,17.473,17.473,16.562,16.592,20748,0
2014-04-11,16.592,17.062,16.387,16.886,17001,0
2014-04-14,17.121,17.533,17.033,17.444,19561,0
2014-04-15,17.414,17.738,16.857,17.004,13624,0
2014-04-16,17.15,17.15,16.622,16.945,11600,0
2014-04-17,16.828,17.004,16.534,16.739,17037,0
2014-04-21,16.739,16.857,16.445,16.562,10191,0
2014-04-22,16.534,16.826,16.387,16.709,15535,0
2014-04-23,16.622,16.622,15.947,16.034,20343,0
2014-04-24,16.211,16.622,15.652,16.123,17101,0
2014-04-25,16.034,16.181,15.624,15.917,18137,0
2014-04-28,16.094,17.485,14.86,14.919,40566,0
2014-04-29,14.771,15.506,14.713,14.977,15425,0
2014-04-30,14.831,15.066,14.419,14.86,12038,0
2014-05-01,14.684,14.86,14.419,14.684,28575,0
2014-05-02,14.743,14.801,14.537,14.595,25173,0
2014-05-05,14.508,15.036,14.039,14.948,27196,0
2014-05-06,14.86,14.977,14.273,14.301,19930,0
2014-05-07,14.361,14.743,13.92,14.625,16851,0
2014-05-08,14.508,14.625,13.86,13.979,13840,0
2014-05-09,13.86,14.008,13.597,13.95,13058,0
2014-05-12,13.833,14.654,13.538,14.361,40832,0
2014-05-13,13.932,14.361,13.932,14.126,16598,0
2014-05-14,14.116,14.116,13.318,13.348,10517,0
2014-05-15,13.288,13.288,12.875,13.023,14431,0
2014-05-16,12.935,12.964,12.521,12.964,13627,0
2014-05-19,12.964,13.496,12.699,13.363,16181,0
2014-05-20,13.17,13.378,12.58,12.846,20971,0
2014-05-21,12.994,13.082,12.669,12.727,14461,0
2014-05-22,12.787,13.348,12.639,13.17,13236,0
2014-05-23,13.2,13.2,12.757,13.142,7568,0
2014-05-27,13.466,13.968,13.17,13.703,10375,0
2014-05-28,13.614,13.703,12.905,13.378,13342,0
2014-05-29,13.496,14.145,13.23,14.145,18635,0
2014-05-30,13.879,14.204,13.2,13.378,22302,0
2014-06-02,13.496,13.879,12.964,13.23,17325,0
2014-06-03,13.112,13.26,12.669,12.905,24330,0
2014-06-04,12.727,13.26,12.58,13.142,15943,0
2014-06-05,13.23,13.998,12.964,13.821,15756,0
2014-06-06,13.968,15.123,13.791,15.061,21430,0
2014-06-09,14.973,15.887,14.973,15.651,18921,0
2014-06-10,15.651,16.183,15.504,15.769,20589,0
2014-06-11,15.651,15.681,14.765,14.765,12021,0
2014-06-12,14.795,15.09,14.057,14.116,28344,0
2014-06-13,14.175,14.57,13.17,13.26,23288,0
2014-06-16,13.26,13.791,13.26,13.614,19103,0
2014-06-17,13.555,13.791,13.378,13.436,17822,0
2014-06-18,13.643,13.673,12.994,13.26,18380,0
2014-06-19,13.407,13.731,13.2,13.555,21138,0
2014-06-20,13.584,13.791,13.23,13.436,61587,0
2014-06-23,13.466,13.731,13.288,13.614,41602,0
2014-06-24,13.821,14.5,13.378,13.436,45035,0
2014-06-25,13.348,14.086,13.318,13.525,41836,0
2014-06-26,13.614,13.821,13.288,13.584,20947,0
2014-06-27,13.703,15.592,13.378,15.179,828156,0
2014-06-30,15.356,16.448,15.297,16.095,97100,0
2014-07-01,16.242,17.009,15.71,16.065,64607,0
2014-07-02,15.977,16.095,15.356,15.651,24145,0
2014-07-03,15.622,15.858,15.504,15.592,8791,0
2014-07-07,15.769,15.887,14.795,14.943,23560,0
2014-07-08,14.913,14.913,14.095,14.677,25005,0
2014-07-09,14.647,14.765,13.998,14.027,9087,0
2014-07-10,14.145,14.175,13.436,13.879,20118,0
2014-07-11,14.086,14.647,13.673,14.411,59110,0
2014-07-14,14.795,14.973,14.352,14.765,54522,0
2014-07-15,14.765,14.765,13.853,14.411,58318,0
2014-07-16,14.529,14.854,14.264,14.588,29955,0
2014-07-17,14.5,14.5,14.264,14.322,14337,0
2014-07-18,14.382,14.559,14.264,14.44,23591,0
2014-07-21,14.352,14.352,13.85,14.086,19405,0
2014-07-22,14.204,14.204,13.821,14.057,8252,0
2014-07-23,13.909,14.057,13.821,14.027,56073,0
2014-07-24,14.027,14.027,13.614,13.643,15777,0
2014-07-25,13.584,13.879,13.466,13.731,37466,0
2014-07-28,16.242,16.242,12.403,12.58,63410,0
2014-07-29,12.551,12.875,12.433,12.521,24218,0
2014-07-30,12.551,12.699,11.222,11.695,31093,0
2014-07-31,11.399,11.635,11.207,11.605,46445,0
2014-08-01,11.605,11.697,11.192,11.369,40283,0
2014-08-04,11.369,11.517,11.222,11.281,22527,0
2014-08-05,11.044,11.399,10.986,11.251,22399,0
2014-08-06,11.281,11.665,11.251,11.577,12456,0
2014-08-07,11.34,11.372,11.192,11.281,24068,0
2014-08-08,11.399,11.605,11.074,11.547,13651,0
2014-08-11,11.517,11.695,11.429,11.635,10034,0
2014-08-12,11.458,11.517,11.251,11.369,6147,0
2014-08-13,11.419,11.449,11.3,11.419,5901,0
2014-08-14,11.389,11.419,11.151,11.181,45725,0
2014-08-15,11.181,11.241,11.044,11.211,5245,0
2014-08-18,11.151,11.27,10.973,11.27,13578,0
2014-08-19,11.3,11.568,11.181,11.478,130062,0
2014-08-20,11.568,12.133,11.241,11.508,35364,0
2014-08-21,11.687,12.281,11.538,11.776,107926,0
2014-08-22,11.924,11.924,11.627,11.835,16361,0
2014-08-25,11.767,11.889,11.3,11.389,16357,0
2014-08-26,11.241,11.502,11.003,11.389,35406,0
2014-08-27,11.33,11.419,11.3,11.33,4004,0
2014-08-28,11.211,11.538,11.181,11.478,7555,0
2014-08-29,11.33,12.103,11.3,11.895,14178,0
2014-09-02,11.835,12.281,11.835,11.984,14873,0
2014-09-03,12.014,12.222,11.895,11.924,11518,0
2014-09-04,11.895,12.133,11.597,11.687,9252,0
2014-09-05,11.627,12.133,11.389,11.449,5407,0
2014-09-08,11.419,11.419,11.151,11.151,7460,0
2014-09-09,11.151,12.073,11.151,11.478,29167,0
2014-09-10,11.716,11.716,11.357,11.389,3637,0
2014-09-11,11.3,11.716,11.211,11.716,8273,0
2014-09-12,11.687,11.687,11.151,11.151,7412,0
2014-09-15,11.181,11.449,11.032,11.032,5083,0
2014-09-16,11.032,11.151,11.032,11.032,4813,0
2014-09-17,11.136,11.508,11.136,11.449,11193,0
2014-09-18,11.359,11.597,11.211,11.597,6763,0
2014-09-19,11.597,11.806,11.241,11.806,10510,0
2014-09-22,11.478,12.281,11.478,12.281,19206,0
2014-09-23,12.311,12.311,11.954,12.103,7070,0
2014-09-24,12.103,12.43,11.806,12.4,16805,0
2014-09-25,12.281,12.281,11.984,12.281,5645,0
2014-09-26,12.43,12.43,12.252,12.4,7081,0
2014-09-29,12.222,12.371,11.895,12.043,12933,0
2014-09-30,11.568,11.657,11.3,11.449,16429,0
2014-10-01,11.449,11.657,10.973,11.003,5823,0
2014-10-02,10.854,11.33,10.45,10.943,11768,0
2014-10-03,11.003,11.359,10.735,10.78,5515,0
2014-10-06,10.765,10.824,10.497,10.646,6719,0
2014-10-07,10.557,10.557,9.873,10.259,14689,0
2014-10-08,10.304,10.304,9.4563,9.932,20596,0
2014-10-09,9.3968,10.259,9.3968,10.125,80397,0
2014-10-10,10.289,10.646,10.051,10.438,21331,0
2014-10-13,10.408,10.557,10.2,10.438,12896,0
2014-10-14,10.393,10.802,10.111,10.735,31244,0
2014-10-15,10.646,10.794,10.467,10.557,40269,0
2014-10-16,10.497,10.854,10.497,10.527,31472,0
2014-10-17,10.705,10.973,10.259,10.467,53811,0
2014-10-20,10.378,10.586,10.2,10.259,35116,0
2014-10-21,10.289,10.467,10.289,10.378,47490,0
2014-10-22,10.229,10.408,9.992,9.992,25533,0
2014-10-23,10.051,10.259,9.962,10.081,79632,0
2014-10-24,8.7426,10.111,8.7426,9.724,30590,0
2014-10-27,9.724,10.127,8.5047,9.4563,129319,0
2014-10-28,9.546,9.575,9.4563,9.546,26353,0
2014-10-29,9.516,9.635,9.4563,9.4563,19245,0
2014-10-30,9.3968,9.635,9.3671,9.516,9962,0
2014-10-31,9.516,9.575,9.1589,9.3374,42669,0
2014-11-03,9.3374,9.575,9.0995,9.516,31092,0
2014-11-04,9.4266,9.4266,8.9211,9.0995,37178,0
2014-11-05,9.0697,9.4266,9.0697,9.3968,8184,0
2014-11-06,9.4266,9.932,9.0697,9.2482,186253,0
2014-11-07,9.3076,9.3076,8.7129,9.0697,68423,0
2014-11-10,8.9211,9.4563,8.7724,9.2184,62293,0
2014-11-11,9.1292,9.605,9.0995,9.605,35512,0
2014-11-12,9.516,9.516,8.9508,9.3076,13406,0
2014-11-13,8.7426,9.2482,8.2074,9.2184,12707,0
2014-11-14,8.6832,9.3076,8.2966,9.2779,6443,0
2014-11-17,8.5345,9.3076,8.5345,9.2779,17259,0
2014-11-18,9.1589,9.2482,9.0103,9.1589,11326,0
2014-11-19,9.2184,9.2184,8.8021,9.04,12127,0
2014-11-20,9.06,9.18,8.88,9.12,5467,0
2014-11-21,9.15,9.3,8.97,9,5567,0
2014-11-24,8.94,9.21,8.94,9,4056,0
2014-11-25,9.03,9.21,8.64,8.97,6796,0
2014-11-26,8.88,8.88,8.49,8.61,4619,0
2014-11-28,8.298,8.562,7.47,8.025,15239,0
2014-12-01,7.41,7.68,6.96,7.17,28918,0
2014-12-02,7.17,7.185,6.72,6.84,19206,0
2014-12-03,6.87,7.14,6.81,6.99,11881,0
2014-12-04,6.99,7.206,6.93,6.93,10454,0
2014-12-05,7.05,7.05,6.72,6.72,6073,0
2014-12-08,6.72,6.855,6.06,6.36,26514,0
2014-12-09,6.45,6.45,6,6.06,6899,0
2014-12-10,6.18,6.3375,5.94,6,18461,0
2014-12-11,6.15,6.18,6.033,6.06,7293,0
2014-12-12,6.12,6.15,5.8503,6,14071,0
2014-12-15,6.15,6.24,6,6.15,19696,0
2014-12-16,6.51,6.51,6.03,6.15,62986,0
2014-12-17,6.15,6.51,6.15,6.27,8471,0
2014-12-18,6.24,6.51,6.24,6.33,213026,0
2014-12-19,6.36,6.45,6.09,6.09,37560,0
2014-12-22,6.18,6.7797,6.09,6.09,68542,0
2014-12-23,6,6.45,5.88,5.88,71499,0
2014-12-24,5.91,6.375,5.7903,6.33,21710,0
2014-12-26,6.36,6.6,6.36,6.39,21983,0
2014-12-29,6.69,6.87,6.45,6.78,21783,0
2014-12-30,7.02,7.11,6.33,6.33,75608,0
2014-12-31,6.21,6.7497,6.21,6.48,22067,0
2015-01-02,6.54,6.84,6.54,6.81,21514,0
2015-01-05,6.75,7.05,6.48,6.48,15249,0
2015-01-06,6.51,6.6,6.39,6.45,25298,0
2015-01-07,6.66,6.66,6.36,6.48,16969,0
2015-01-08,6.45,6.54,6.36,6.42,30462,0
2015-01-09,6.33,6.45,6.3,6.39,8028,0
2015-01-12,6.87,6.87,6.36,6.57,22103,0
2015-01-13,6.54,6.57,6.21,6.3,20057,0
2015-01-14,6.27,6.42,6.18,6.18,27023,0
2015-01-15,6.33,6.45,6,6.03,16811,0
2015-01-16,6.06,6.6,6.03,6.27,18343,0
2015-01-20,6.27,6.33,6.12,6.12,3486,0
2015-01-21,6.06,6.33,5.82,6.12,36998,0
2015-01-22,6.15,6.255,6,6.195,13511,0
2015-01-23,6.03,6.6,6.03,6.21,27418,0
2015-01-26,6.12,6.39,6.12,6.18,6087,0
2015-01-27,6.18,6.33,6.15,6.27,8043,0
2015-01-28,6.63,6.63,5.97,6,14683,0
2015-01-29,6.09,6.09,5.85,5.88,8779,0
2015-01-30,5.91,6.42,5.7,6,8207,0
2015-02-02,6.27,6.48,6.12,6.45,7735,0
2015-02-03,6.6,6.81,6.45,6.45,27415,0
2015-02-04,6.36,6.48,5.7,6.06,35845,0
2015-02-05,6.12,6.57,6.12,6.48,10675,0
2015-02-06,6.63,6.72,6.45,6.5691,9237,0
2015-02-09,6.63,6.72,6.36,6.54,6814,0
2015-02-10,6.42,6.72,6.03,6.15,6158,0
2015-02-11,6.12,6.15,5.85,5.85,4555,0
2015-02-12,6.73,7.31,5.89,7.31,329400,0
2015-02-13,7,7.2,6.75,6.89,133052,0
2015-02-17,6.95,7,5.98,6.5,229636,0
2015-02-18,6.26,6.34,6.02,6.21,64961,0
2015-02-19,6.1,6.28,5.91,5.96,85193,0
2015-02-20,6.05,6.09,5.8999,5.91,75168,0
2015-02-23,6.08,6.08,5.5,5.72,160083,0
2015-02-24,5.72,5.85,5.445,5.51,117744,0
2015-02-25,5.6,5.6,5.43,5.56,116432,0
2015-02-26,5.5,5.87,5.5,5.7,152371,0
2015-02-27,5.56,5.8,4.95,5.24,300775,0
2015-03-02,5.17,5.29,5.09,5.16,120600,0
2015-03-03,5.13,5.2,5.08,5.13,85000,0
2015-03-04,5.1,5.17,5.07,5.12,163100,0
2015-03-05,5.1,5.1,5.05,5.05,61700,0
2015-03-06,5.02,5.26,4.94,4.99,135100,0
2015-03-09,4.99,5.05,4.92,5.04,209000,0
2015-03-10,4.89,5.06,4.63,4.78,188100,0
2015-03-11,4.78,4.84,4.67,4.72,85900,0
2015-03-12,4.88,4.88,4.6,4.8,168900,0
2015-03-13,4.75,4.8,4.7,4.77,247100,0
2015-03-16,4.77,4.8,4.57,4.66,99700,0
2015-03-17,4.56,4.83,4.56,4.66,123000,0
2015-03-18,4.6,4.86,4.52,4.64,100300,0
2015-03-19,4.6,4.68,4.59,4.59,68400,0
2015-03-20,4.59,4.63,4.47,4.5,123000,0
2015-03-23,4.48,4.6,4.48,4.52,157600,0
2015-03-24,4.6,4.6,4.38,4.46,129700,0
2015-03-25,4.43,4.53,4.43,4.47,101500,0
2015-03-26,4.47,4.55,4.45,4.47,43900,0
2015-03-27,4.44,4.46,4.34,4.39,114100,0
2015-03-30,4.4,4.48,4.34,4.42,79600,0
2015-03-31,4.4,4.43,4.27,4.27,119577,0
2015-04-01,4.3,4.4,4.22,4.26,79700,0
2015-04-02,4.23,4.65,4.23,4.62,118800,0
2015-04-06,4.6,4.78,4.48,4.66,165400,0
2015-04-07,4.66,5.12,4.62,4.98,93370,0
2015-04-08,4.99,5.04,4.79,5.02,115100,0
2015-04-09,5,5.11,4.97,5.03,66392,0
2015-04-10,5.02,5.23,4.89,5.18,29300,0
2015-04-13,5.15,5.27,5,5,59600,0
2015-04-14,5.02,5.15,5.01,5.13,39800,0
2015-04-15,5.19,5.45,5.12,5.32,93957,0
2015-04-16,5.3,5.47,5.13,5.39,195233,0
2015-04-17,5.35,5.43,5.31,5.31,202200,0
2015-04-20,5.3,5.47,5.12,5.28,223645,0
2015-04-21,5.32,5.32,5.14,5.22,262757,0
2015-04-22,5.24,5.28,4.93,4.96,223379,0
2015-04-23,4.97,5.36,4.96,5.1,148600,0
2015-04-24,5.08,5.49,5.06,5.46,88033,0
2015-04-27,5.5,5.77,5.35,5.68,192900,0
2015-04-28,5.7,5.72,5.295,5.5,57546,0
2015-04-29,5.48,5.74,5.43,5.69,56500,0
2015-04-30,5.53,5.74,5.47,5.69,89800,0
2015-05-01,5.64,5.74,5.52,5.71,35400,0
2015-05-04,5.64,5.86,5.62,5.66,45600,0
2015-05-05,5.71,5.82,5.63,5.7,33200,0
2015-05-06,5.71,5.82,5.6,5.68,51712,0
2015-05-07,5.66,5.66,5.52,5.56,43220,0
2015-05-08,5.6,5.76,5.51,5.61,43400,0
2015-05-11,5.67,5.78,5.51,5.53,57000,0
2015-05-12,5.55,5.78,5.48,5.73,58726,0
2015-05-13,5.73,5.9,5.65,5.89,52300,0
2015-05-14,5.82,5.82,5.58,5.59,62100,0
2015-05-15,5.54,5.769,5.495,5.58,44597,0
2015-05-18,5.58,5.84,5.4,5.84,55504,0
2015-05-19,5.5,5.85,5.5,5.76,89565,0
2015-05-20,5.78,5.86,5.65,5.74,103100,0
2015-05-21,5.74,6.11,5.74,5.84,108600,0
2015-05-22,5.78,5.8,5.61,5.71,95600,0
2015-05-26,5.65,5.83,5.57,5.65,85413,0
2015-05-27,5.63,5.65,5.5,5.58,67200,0
2015-05-28,5.57,5.6,5.432,5.49,124506,0
2015-05-29,5.54,5.54,5.41,5.41,94100,0
2015-06-01,5.4,5.44,5.34,5.37,38997,0
2015-06-02,5.34,5.55,5.31,5.51,67463,0
2015-06-03,5.47,5.75,5.47,5.7,47400,0
2015-06-04,5.65,5.77,5.5,5.71,70700,0
2015-06-05,5.68,5.96,5.55,5.88,42100,0
2015-06-08,5.72,6.04,5.72,5.8,30400,0
2015-06-09,5.8,5.88,5.58,5.66,106277,0
2015-06-10,5.75,5.75,5.552,5.63,105065,0
2015-06-11,5.594,5.74,5.594,5.6,45750,0
2015-06-12,5.62,5.64,5.58,5.6,25600,0
2015-06-15,5.58,5.58,5.31,5.41,85700,0
2015-06-16,5.32,5.38,5.2,5.22,77200,0
2015-06-17,5.27,5.38,5.25,5.26,60600,0
2015-06-18,5.3,5.37,5.26,5.32,56200,0
2015-06-19,5.3,5.3,5.2,5.21,67900,0
2015-06-22,5.26,5.26,5.05,5.16,63900,0
2015-06-23,5.13,5.246,5.12,5.17,60802,0
2015-06-24,5.11,5.18,4.99,4.99,171400,0
2015-06-25,5,5.05,4.94,4.94,80000,0
2015-06-26,4.9,5.05,4.75,4.75,131800,0
2015-06-29,4.75,4.99,4.69,4.69,39000,0
2015-06-30,4.7,4.73,4.6,4.7,51118,0
2015-07-01,4.69,4.82,4.66,4.8,69900,0
2015-07-02,4.83,4.99,4.83,4.99,55700,0
2015-07-06,4.87,4.88,4.67,4.79,47000,0
2015-07-07,4.75,4.75,4.53,4.66,54900,0
2015-07-08,4.65,4.65,4.41,4.5,110500,0
2015-07-09,4.58,4.63,4.55,4.55,43000,0
2015-07-10,4.58,4.58,4.41,4.47,46000,0
2015-07-13,4.48,4.61,4.45,4.57,68600,0
2015-07-14,4.56,4.92,4.53,4.82,26906,0
2015-07-15,4.81,4.87,4.58,4.6,12528,0
2015-07-16,4.64,4.64,4.42,4.49,47400,0
2015-07-17,4.5,4.54,4.38,4.51,59300,0
2015-07-20,4.49,4.49,4.31,4.39,51600,0
2015-07-21,4.36,4.43,4.32,4.32,48700,0
2015-07-22,4.3,4.35,4.11,4.11,47000,0
2015-07-23,4.09,4.23,4.09,4.19,24900,0
2015-07-24,4.16,4.19,3.99,4.11,84700,0
2015-07-27,3.98,4.24,3.98,4.21,47700,0
2015-07-28,4.26,4.29,4.11,4.2,31000,0
2015-07-29,4.2,4.28,4.13,4.18,19400,0
2015-07-30,4.2,4.26,4.01,4.13,56100,0
2015-07-31,4.11,4.23,4.1,4.13,40900,0
2015-08-03,4.1,4.1,3.98,4.07,55421,0
2015-08-04,4.04,4.09,3.95,3.98,56800,0
2015-08-05,4.03,4.28,3.81,4.04,48000,0
2015-08-06,3.98,4.19,3.84,4.18,28898,0
2015-08-07,4.1,4.45,4.1,4.18,21200,0
2015-08-10,4.19,4.78,4.17,4.7,38600,0
2015-08-11,4.67,5.17,4.2,5.13,15994,0
2015-08-12,5.03,5.38,4.91,5.29,73600,0
2015-08-13,5.03,5.25,4.96,5.15,158900,0
2015-08-14,5.14,5.29,5.14,5.26,145800,0
2015-08-17,5.25,5.27,5,5.11,104000,0
2015-08-18,5.09,5.28,4.87,5.09,67400,0
2015-08-19,5.03,5.08,4.66,4.66,88900,0
2015-08-20,4.64,4.64,4.2,4.22,19300,0
2015-08-21,4.2,4.21,3.95,4.02,60600,0
2015-08-24,3.79,4.28,3.645,4.17,71225,0
2015-08-25,4.3,4.36,4.15,4.25,40900,0
2015-08-26,4.3,4.4,4.25,4.26,39900,0
2015-08-27,4.26,4.41,4.15,4.25,57400,0
2015-08-28,4.21,4.72,4.21,4.54,34700,0
2015-08-31,4.49,4.69,4.37,4.63,29000,0
2015-09-01,4.58,4.65,4.38,4.44,34300,0
2015-09-02,4.44,4.52,4.21,4.42,41200,0
2015-09-03,4.14,4.55,4.14,4.29,31600,0
2015-09-04,4.23,4.41,4.19,4.33,50800,0
2015-09-08,4.37,4.45,4.33,4.4,9800,0
2015-09-09,4.41,4.5,4.17,4.18,18900,0
2015-09-10,4.25,4.25,4.11,4.15,20051,0
2015-09-11,4.06,4.11,3.83,4.03,38300,0
2015-09-14,3.99,4.01,3.9,4,20000,0
2015-09-15,3.93,3.97,3.84,3.85,37200,0
2015-09-16,3.86,3.97,3.79,3.84,48000,0
2015-09-17,3.84,4.02,3.82,3.93,93738,0
2015-09-18,3.93,4.15,3.92,4,128100,0
2015-09-21,4,4.03,3.94,3.95,47100,0
2015-09-22,3.9,4,3.88,3.94,38700,0
2015-09-23,3.94,4,3.68,3.68,44830,0
2015-09-24,3.69,3.6928,3.52,3.6,20022,0
2015-09-25,3.61,3.8,3.52,3.59,60800,0
2015-09-28,3.56,3.62,3.51,3.58,20571,0
2015-09-29,3.52,3.6,3.45,3.45,47500,0
2015-09-30,3.45,4.01,3.34,3.81,154500,0
2015-10-01,3.83,3.9,3.52,3.52,88300,0
2015-10-02,3.51,3.67,3.45,3.52,68900,0
2015-10-05,3.59,3.73,3.5,3.7,290741,0
2015-10-06,3.67,3.92,3.56,3.85,63400,0
2015-10-07,3.85,4.01,3.82,3.84,94100,0
2015-10-08,3.85,3.98,3.82,3.94,51700,0
2015-10-09,3.96,4.14,3.92,4.04,38200,0
2015-10-12,4.01,4.13,3.81,3.91,50204,0
2015-10-13,3.9,4,3.89,3.92,6200,0
2015-10-14,3.91,4.05,3.91,3.97,25800,0
2015-10-15,3.95,4.01,3.74,3.95,76500,0
2015-10-16,3.92,4,3.88,3.93,20000,0
2015-10-19,3.9,4.015,3.72,3.73,12837,0
2015-10-20,3.75,3.85,3.63,3.65,19532,0
2015-10-21,3.63,3.72,3.4,3.45,56500,0
2015-10-22,3.44,3.61,3.4,3.5,24600,0
2015-10-23,3.5,3.57,3.43,3.52,17200,0
2015-10-26,3.54,3.72,3.3,3.3,15600,0
2015-10-27,3.34,3.39,3.01,3.01,90500,0
2015-10-28,3.06,3.13,2.93,2.93,352800,0
2015-10-29,2.96,3.06,2.95,3.04,290400,0
2015-10-30,3.09,3.44,3.06,3.25,28400,0
2015-11-02,3.29,3.72,3.29,3.665,41822,0
2015-11-03,3.65,3.87,3.65,3.74,18800,0
2015-11-04,3.77,3.8,3.6,3.67,23455,0
2015-11-05,3.73,4.24,3.73,4.01,93500,0
2015-11-06,4,4.3,4,4.25,75100,0
2015-11-09,4.25,4.41,4.23,4.41,42255,0
2015-11-10,4.46,4.63,4.25,4.63,32200,0
2015-11-11,4.59,4.63,4.28,4.34,32700,0
2015-11-12,4.31,4.31,4.05,4.1,25200,0
2015-11-13,4.09,4.19,3.9,4.04,29400,0
2015-11-16,3.94,4.23,3.85,3.98,46700,0
2015-11-17,3.98,4.04,3.79,3.89,25500,0
2015-11-18,3.87,4.02,3.73,3.82,32200,0
2015-11-19,3.83,4.01,3.62,3.78,59500,0
2015-11-20,3.77,3.93,3.7,3.84,26600,0
2015-11-23,3.85,4.29,3.76,4.15,29200,0
2015-11-24,4.13,4.41,4.08,4.33,27200,0
2015-11-25,4.3,4.5,4.23,4.3,24800,0
2015-11-27,4.26,4.33,4.05,4.28,16300,0
2015-11-30,4.21,4.5,4.21,4.43,35200,0
2015-12-01,4.44,4.63,4.43,4.55,17958,0
2015-12-02,4.51,4.53,4.43,4.48,23472,0
2015-12-03,4.47,4.47,4.32,4.41,13207,0
2015-12-04,4.38,4.49,4.27,4.46,66600,0
2015-12-07,4.38,4.42,4.15,4.36,32300,0
2015-12-08,4.29,4.36,4.03,4.15,24070,0
2015-12-09,4.15,4.22,3.93,4.02,52600,0
2015-12-10,4.02,4.14,3.92,4.02,17500,0
2015-12-11,3.89,3.96,3.56,3.76,86600,0
2015-12-14,3.75,3.75,3.5,3.52,41564,0
2015-12-15,3.52,3.52,3.28,3.37,94000,0
2015-12-16,3.33,3.61,3.23,3.45,72800,0
2015-12-17,3.45,3.45,3.33,3.41,47600,0
2015-12-18,3.42,3.54,3.28,3.32,75700,0
2015-12-21,3.31,3.46,3.26,3.27,54800,0
2015-12-22,3.26,3.5,3.18,3.48,83640,0
2015-12-23,3.5,4.1,3.19,4.07,60600,0
2015-12-24,4.04,4.1151,3.77,3.8,53112,0
2015-12-28,3.77,3.82,3.67,3.7,58269,0
2015-12-29,3.7,3.7,3.25,3.27,126734,0
2015-12-30,3.25,3.2526,3.18,3.24,120604,0
2015-12-31,3.21,3.5399,3.21,3.46,57201,0
2016-01-04,3.43,3.64,3.43,3.52,12859,0
2016-01-05,3.51,3.51,3.27,3.275,50933,0
2016-01-06,3.25,3.27,3.11,3.19,88252,0
2016-01-07,3.15,3.15,3.05,3.11,61354,0
2016-01-08,3.14,3.21,3.07,3.1,45278,0
2016-01-11,3.1,3.15,3.01,3.09,85119,0
2016-01-12,3.14,3.19,3.01,3.13,52818,0
2016-01-13,3.13,3.28,3,3.08,60644,0
2016-01-14,3.1,3.55,3.06,3.47,67478,0
2016-01-15,3.37,3.39,3.17,3.3,35794,0
2016-01-19,3.32,3.32,2.96,3.02,74000,0
2016-01-20,2.98,3.4,2.9,3.2,84828,0
2016-01-21,3.18,3.18,3.06,3.085,52270,0
2016-01-22,3.16,3.18,2.96,3.02,149981,0
2016-01-25,3.01,3.15,2.94,2.94,19623,0
2016-01-26,3,3.13,2.91,3.02,31959,0
2016-01-27,2.9899,3.18,2.97,3.04,17128,0
2016-01-28,3.13,3.23,3.1003,3.15,23252,0
2016-01-29,3.22,3.31,3.15,3.19,42840,0
2016-02-01,3.15,3.23,3.11,3.18,20090,0
2016-02-02,3.11,3.27,3.11,3.15,28093,0
2016-02-03,3.16,3.2599,3.09,3.135,22595,0
2016-02-04,3.13,3.29,3.07,3.09,14965,0
2016-02-05,3.11,3.1697,3.01,3.1697,43405,0
2016-02-08,3.11,3.14,3.01,3.03,47062,0
2016-02-09,3.01,3.03,2.92,3,33620,0
2016-02-10,2.98,3.05,2.92,2.93,20777,0
2016-02-11,2.92,2.98,2.92,2.95,83644,0
2016-02-12,3.05,3.06,2.92,2.95,23920,0
2016-02-16,2.96,2.99,2.92,2.93,53969,0
2016-02-17,2.95,3.1397,2.95,3.08,38864,0
2016-02-18,3.07,3.34,2.91,3.25,161722,0
2016-02-19,3.2,3.2399,3.0749,3.21,21315,0
2016-02-22,3.24,3.5,3.24,3.4899,34502,0
2016-02-23,3.45,3.5,3.2601,3.4708,31134,0
2016-02-24,3.34,3.34,3.09,3.1,12506,0
2016-02-25,3.08,3.3663,3.08,3.3663,16861,0
2016-02-26,3.36,3.5,3.23,3.43,20721,0
2016-02-29,3.4,3.49,3.4,3.41,4834,0
2016-03-01,3.45,3.8,3.41,3.8,24228,0
2016-03-02,3.604,4,3.6,3.99,14050,0
2016-03-03,3.91,3.97,3.64,3.81,32901,0
2016-03-04,3.8748,4.19,3.77,4,89431,0
2016-03-07,4.03,4.56,4.03,4.46,80169,0
2016-03-08,4.45,4.45,3.9,3.96,86342,0
2016-03-09,3.98,4.315,3.88,3.9149,29314,0
2016-03-10,4.23,4.23,3.765,3.975,81831,0
2016-03-11,3.85,4.3497,3.75,4.34,107718,0
2016-03-14,4.21,4.39,4.1511,4.18,16542,0
2016-03-15,4.38,4.38,4.01,4.05,16532,0
2016-03-16,4.06,4.44,4.01,4.37,27842,0
2016-03-17,4.34,4.77,4.07,4.53,86771,0
2016-03-18,4.58,4.806,4.45,4.53,116400,0
2016-03-21,4.52,4.6,4.29,4.44,51608,0
2016-03-22,4.31,4.58,4.31,4.49,134305,0
2016-03-23,4.47,4.668,4.42,4.6,40471,0
2016-03-24,4.51,4.81,4.38,4.8,21176,0
2016-03-28,4.83,4.85,4.66,4.735,20967,0
2016-03-29,4.7,4.8,4.47,4.69,15008,0
2016-03-30,4.71,4.75,4.57,4.63,22009,0
2016-03-31,4.6,4.65,4.56,4.57,24670,0
2016-04-01,4.51,4.55,4.29,4.38,12204,0
2016-04-04,4.39,4.39,4.19,4.32,33195,0
2016-04-05,4.28,4.31,4,4,59748,0
2016-04-06,4.08,4.33,4,4.22,172746,0
2016-04-07,4.2,4.49,4.2,4.49,7872,0
2016-04-08,4.51,4.61,4.41,4.5,6858,0
2016-04-11,4.54,4.69,4.4077,4.65,70612,0
2016-04-12,4.52,4.99,4.52,4.9,33949,0
2016-04-13,4.91,4.96,4.71,4.8,16122,0
2016-04-14,4.97,4.97,4.7214,4.84,27905,0
2016-04-15,4.79,4.94,4.57,4.72,16747,0
2016-04-18,4.73,4.95,4.6,4.73,45600,0
2016-04-19,5,5,4.77,4.875,24136,0
2016-04-20,4.79,4.99,4.79,4.9,13756,0
2016-04-21,4.98,5.05,4.72,4.84,16099,0
2016-04-22,4.84,5.05,4.84,5.02,23982,0
2016-04-25,4.99,5.1399,4.9275,5.07,9056,0
2016-04-26,5.04,5.14,4.99,5.08,15572,0
2016-04-27,5.1,5.15,5.07,5.13,10330,0
2016-04-28,5.15,5.26,5.08,5.14,9602,0
2016-04-29,5.14,5.17,5.05,5.13,31398,0
2016-05-02,5.13,5.19,5.0949,5.15,5881,0
2016-05-03,5.05,5.14,5,5.02,7545,0
2016-05-04,5,5.05,4.71,4.77,12503,0
2016-05-05,4.87,4.9826,4.74,4.76,13936,0
2016-05-06,4.78,4.92,4.75,4.88,10147,0
2016-05-09,4.88,4.88,4.69,4.77,25608,0
2016-05-10,4.75,4.95,4.58,4.74,152099,0
2016-05-11,5.02,5.45,4.98,5.3,137156,0
2016-05-12,5.3,5.91,5.3,5.45,147789,0
2016-05-13,5.45,5.98,5.45,5.83,81252,0
2016-05-16,5.83,5.9499,5.53,5.89,89091,0
2016-05-17,5.83,6,5.73,5.95,77437,0
2016-05-18,5.92,6.2395,5.92,6.23,55769,0
2016-05-19,6.24,6.5,5.7945,6.39,88895,0
2016-05-20,6.38,6.47,6.2,6.28,60061,0
2016-05-23,6.28,6.69,6.27,6.59,115895,0
2016-05-24,6.59,6.73,6.363,6.64,118236,0
2016-05-25,6.67,7.11,6.54,7.07,127025,0
2016-05-26,7.13,7.59,6.686,7.5,224560,0
2016-05-27,7.5,7.6,6.21,6.37,277884,0
2016-05-31,6.33,7.29,6.33,7.19,95416,0
2016-06-01,7.1,7.4699,6.96,7.35,217541,0
2016-06-02,7.47,7.48,7.16,7.45,152784,0
2016-06-03,7.46,7.6,7.04,7.28,113479,0
2016-06-06,7.36,7.9,7.3,7.49,160787,0
2016-06-07,7.54,7.97,7.53,7.85,142982,0
2016-06-08,7.83,8.25,7.8,8.04,141771,0
2016-06-09,8,8.4199,7.5,8.26,199508,0
2016-06-10,8.18,8.36,7.79,8.07,106605,0
2016-06-13,7.94,8.35,7.8,8,227606,0
2016-06-14,8,8.35,7.8,7.97,191059,0
2016-06-15,7.88,8.1,7.6499,7.74,198342,0
2016-06-16,7.73,7.73,7.0783,7.46,206026,0
2016-06-17,7.53,7.64,7.02,7.06,343586,0
2016-06-20,7.23,7.61,7.21,7.46,186616,0
2016-06-21,7.46,7.65,7.15,7.46,176450,0
2016-06-22,7.51,8.34,7.2122,7.5,218907,0
2016-06-23,7.52,8.02,7.39,7.63,279562,0
2016-06-24,7.28,7.4,6.82,7.23,1758875,0
2016-06-27,7.09,7.595,6.501,7.28,229879,0
2016-06-28,7.23,7.8,6.945,7.73,263354,0
2016-06-29,7.8,7.95,7.51,7.75,192222,0
2016-06-30,7.74,8.15,7.48,8.15,174414,0
2016-07-01,8.16,8.38,8.04,8.265,107822,0
2016-07-05,8.23,8.3,7.7401,8.25,238475,0
2016-07-06,8.21,8.41,7.92,8.21,132451,0
2016-07-07,8.23,8.32,7.8001,7.9,81315,0
2016-07-08,7.96,8.29,7.8501,8.11,195117,0
2016-07-11,8.15,8.18,7.8801,8.08,101074,0
2016-07-12,8.15,8.8449,8.15,8.52,388834,0
2016-07-13,8.52,8.87,7.54,7.6,246898,0
2016-07-14,7.65,8,7.52,7.53,218544,0
2016-07-15,7.61,8.29,7.3011,8.13,228084,0
2016-07-18,8.11,8.175,7.67,8.06,233569,0
2016-07-19,8.09,8.6,7.91,8.15,219179,0
2016-07-20,8.14,8.75,7.84,7.99,160170,0
2016-07-21,7.94,8.07,7.44,7.55,171323,0
2016-07-22,7.57,7.93,7.51,7.84,116130,0
2016-07-25,7.76,7.76,7.19,7.27,147963,0
2016-07-26,7.26,7.72,7.211,7.66,124146,0
2016-07-27,7.61,7.87,7.429,7.56,85727,0
2016-07-28,7.59,7.828,7.17,7.3,86062,0
2016-07-29,7.25,7.52,6.785,7.45,95642,0
2016-08-01,7.33,7.33,6.71,6.81,162840,0
2016-08-02,6.84,7.05,6.69,6.88,140330,0
2016-08-03,6.94,7.1,6.74,6.95,122233,0
2016-08-04,6.85,7.38,6.28,7.24,187193,0
2016-08-05,7.21,7.51,6.945,7.43,131096,0
2016-08-08,7.66,7.88,7.16,7.81,161903,0
2016-08-09,7.86,7.9,7.38,7.42,53711,0
2016-08-10,7.42,7.65,7.13,7.15,93917,0
2016-08-11,7.18,7.4,7.05,7.18,98674,0
2016-08-12,7.27,7.48,7.2,7.28,69085,0
2016-08-15,7.31,7.93,7.2,7.32,166736,0
2016-08-16,7.45,7.69,7.2038,7.56,145784,0
2016-08-17,7.57,7.58,7.43,7.5,70235,0
2016-08-18,7.56,7.88,7.48,7.51,114946,0
2016-08-19,7.51,7.82,7.35,7.43,92083,0
2016-08-22,7.25,7.5,7.16,7.42,63512,0
2016-08-23,7.38,7.75,7.38,7.57,78331,0
2016-08-24,7.53,7.88,7.44,7.57,88469,0
2016-08-25,7.56,7.72,7.27,7.28,70617,0
2016-08-26,7.28,7.74,7.2,7.67,125861,0
2016-08-29,7.67,7.74,7.41,7.5,67667,0
2016-08-30,7.51,7.7,7.26,7.31,51812,0
2016-08-31,7.26,7.45,7.183,7.21,75741,0
2016-09-01,7.07,7.32,6.914,7.32,101212,0
2016-09-02,7.37,7.7,7.25,7.61,74481,0
2016-09-06,7.61,7.75,7.52,7.68,39196,0
2016-09-07,7.64,7.8,7.46,7.51,63586,0
2016-09-08,7.56,7.7,7.34,7.65,48067,0
2016-09-09,7.59,7.67,7.18,7.19,45554,0
2016-09-12,7.17,7.45,6.87,7.09,80920,0
2016-09-13,6.95,6.95,6.59,6.8,43486,0
2016-09-14,7.08,7.08,6.52,6.73,29551,0
2016-09-15,6.815,7.15,6.8,7.07,38593,0
2016-09-16,7.1,7.22,6.89,7.08,80148,0
2016-09-19,7.11,7.3,6.94,7.1,38292,0
2016-09-20,7.06,7.06,6.63,6.85,63586,0
2016-09-21,6.9,7.27,6.9,7.1,45674,0
2016-09-22,7.22,7.22,7.04,7.12,43209,0
2016-09-23,7.12,7.24,7,7.19,90737,0
2016-09-26,7.18,7.46,7.02,7.2,34567,0
2016-09-27,7.16,7.38,6.98,7.22,33582,0
2016-09-28,7.25,7.67,7.04,7.66,57881,0
2016-09-29,7.7299,7.859,7.37,7.53,58040,0
2016-09-30,7.62,7.7897,6.629,7.62,36072,0
2016-10-03,7.62,7.72,7.49,7.53,22157,0
2016-10-04,7.49,7.55,7.37,7.43,14378,0
2016-10-05,7.48,7.73,7.2545,7.53,32061,0
2016-10-06,7.54,7.57,7.37,7.42,35524,0
2016-10-07,7.4,7.53,7.35,7.38,12654,0
2016-10-10,7.5,7.64,7.26,7.6,34845,0
2016-10-11,7.55,7.69,7.45,7.52,33225,0
2016-10-12,7.52,7.61,7.44,7.55,27912,0
2016-10-13,7.43,7.57,7.15,7.2,50569,0
2016-10-14,7.2,7.33,7.01,7.23,16965,0
2016-10-17,7.19,7.25,6.98,7.12,36472,0
2016-10-18,7.22,7.27,7,7.04,14974,0
2016-10-19,7.15,7.4,7.15,7.33,11107,0
2016-10-20,7.23,7.52,7.21,7.5,55306,0
2016-10-21,7.36,7.37,7.08,7.26,24128,0
2016-10-24,7.25,7.35,7.18,7.23,22022,0
2016-10-25,7.16,7.26,7.06,7.16,31697,0
2016-10-26,7.06,7.1,6.85,6.91,36248,0
2016-10-27,6.99,6.99,6.865,6.93,48100,0
2016-10-28,6.86,6.99,6.64,6.69,17293,0
2016-10-31,6.67,6.74,6.47,6.55,63704,0
2016-11-01,6.6,6.75,6.44,6.6,45482,0
2016-11-02,6.56,6.56,6.4,6.4,27633,0
2016-11-03,6.45,6.62,6.32,6.47,62077,0
2016-11-04,6.35,6.59,6.27,6.28,70529,0
2016-11-07,6.37,6.49,6.33,6.47,50557,0
2016-11-08,6.44,6.55,6.33,6.42,26980,0
2016-11-09,6.44,7.015,6.33,6.92,127566,0
2016-11-10,6.92,7.42,6.7,7.27,73101,0
2016-11-11,7.27,7.8,7.13,7.69,103344,0
2016-11-14,7.65,7.65,7.26,7.5,104991,0
2016-11-15,7.55,7.95,7.55,7.84,67403,0
2016-11-16,7.84,8.031,7.76,8.01,74496,0
2016-11-17,8.04,8.15,7.605,7.66,36395,0
2016-11-18,7.7,7.93,7.61,7.86,50630,0
2016-11-21,7.96,8.22,7.85,8.01,114732,0
2016-11-22,8.04,8.33,7.55,7.7,80651,0
2016-11-23,7.69,7.91,7.46,7.56,124872,0
2016-11-25,7.54,7.63,7.51,7.61,9692,0
2016-11-28,7.63,7.63,7.45,7.48,22492,0
2016-11-29,7.38,7.49,7.21,7.27,50635,0
2016-11-30,7.65,8,7.65,7.85,90831,0
2016-12-01,8.04,8.04,7.56,7.64,61397,0
2016-12-02,7.61,7.79,7.6,7.63,19538,0
2016-12-05,7.74,7.95,7.53,7.59,46491,0
2016-12-06,7.53,7.93,7.53,7.8,27342,0
2016-12-07,7.79,7.835,7.64,7.74,22630,0
2016-12-08,7.83,7.95,7.72,7.95,46251,0
2016-12-09,7.97,8.13,7.8,8.04,100001,0
2016-12-12,8.25,8.28,7.83,7.9,40397,0
2016-12-13,8,8,7.7,7.93,27591,0
2016-12-14,7.93,8.3,7.93,8.22,114746,0
2016-12-15,8.22,8.6,8.021,8.51,112682,0
2016-12-16,8.6,8.9,8.6,8.82,138857,0
2016-12-19,8.71,8.95,8.6,8.9,39374,0
2016-12-20,8.95,9,8.82,8.92,37378,0
2016-12-21,8.93,8.93,8.05,8.42,97494,0
2016-12-22,8.42,8.77,8.33,8.37,70525,0
2016-12-23,8.4,8.44,8.06,8.27,52286,0
2016-12-27,8.24,8.643,8.24,8.38,11169,0
2016-12-28,8.5,8.5,8.1873,8.3,21993,0
2016-12-29,8.3,8.52,8.12,8.16,31242,0
2016-12-30,8.13,8.31,7.95,8.04,46779,0
2017-01-03,8.2,8.3,7.8056,7.98,40099,0
2017-01-04,7.98,8.2,7.89,8.12,31442,0
2017-01-05,8.215,8.32,8.16,8.19,15532,0
2017-01-06,8.25,8.41,7.99,8.1,23307,0
2017-01-09,8.05,8.09,7.84,7.84,19110,0
2017-01-10,7.85,8.19,7.85,7.99,39716,0
2017-01-11,7.98,8.16,7.82,7.99,107598,0
2017-01-12,8,8.04,7.78,7.82,61293,0
2017-01-13,7.85,8.16,7.85,7.94,61620,0
2017-01-17,7.95,8.13,7.84,7.92,62827,0
2017-01-18,7.91,8.13,7.89,7.95,51082,0
2017-01-19,8.01,8.12,7.58,7.6,20130,0
2017-01-20,7.63,8.02,7.63,7.98,40496,0
2017-01-23,7.98,8.0576,7.91,7.95,16358,0
2017-01-24,7.98,8.16,7.98,8.12,28943,0
2017-01-25,8.16,8.2,8.081,8.13,36257,0
2017-01-26,8.18,8.45,8.18,8.38,27096,0
2017-01-27,8.4,8.55,8.08,8.21,81869,0
2017-01-30,8.13,8.28,7.7,7.9,75862,0
2017-01-31,7.88,8.03,7.83,7.92,62764,0
2017-02-01,7.9501,7.98,7.78,7.79,10368,0
2017-02-02,7.79,7.9,7.75,7.82,29997,0
2017-02-03,7.89,8.17,7.77,8.12,42728,0
2017-02-06,8.08,8.1066,7.7501,7.88,28120,0
2017-02-07,7.89,7.95,7.4,7.52,85943,0
2017-02-08,7.54,7.54,7.29,7.36,70991,0
2017-02-09,7.37,7.51,7.2828,7.34,38333,0
2017-02-10,7.4,7.91,7.4,7.85,69187,0
2017-02-13,7.84,7.952,7.62,7.86,32085,0
2017-02-14,7.86,7.96,7.695,7.85,51206,0
2017-02-15,7.83,7.86,7.66,7.73,13342,0
2017-02-16,7.72,7.97,7.49,7.52,28362,0
2017-02-17,7.56,7.95,7.5,7.88,66185,0
2017-02-21,7.96,8.07,7.77,8,39498,0
2017-02-22,7.94,8.1,7.75,7.77,37005,0
2017-02-23,7.87,8.1,7.59,7.83,49448,0
2017-02-24,7.74,8.1,7.64,7.99,33699,0
2017-02-27,7.96,8.01,7.8059,7.82,17242,0
2017-02-28,7.8,8.06,7.57,7.72,20961,0
2017-03-01,7.84,7.94,7.74,7.79,17796,0
2017-03-02,7.41,7.6227,7.32,7.4,44798,0
2017-03-03,7.29,7.37,7.111,7.25,56462,0
2017-03-06,7.06,7.26,7.055,7.1,72501,0
2017-03-07,7.15,7.15,6.835,6.95,74598,0
2017-03-08,6.88,6.99,6.46,6.46,130074,0
2017-03-09,6.47,6.69,6.32,6.35,80277,0
2017-03-10,6.44,6.44,6.04,6.1,108686,0
2017-03-13,6.2043,6.2299,6.03,6.11,60222,0
2017-03-14,6.01,6.04,5.776,5.99,75979,0
2017-03-15,6.07,6.18,5.94,6.11,29701,0
2017-03-16,6.16,6.4,6.125,6.36,41187,0
2017-03-17,6.35,6.72,6.17,6.21,114928,0
2017-03-20,6.15,6.15,5.83,5.87,40459,0
2017-03-21,5.9,5.94,5.52,5.53,141127,0
2017-03-22,5.48,5.6,5.32,5.39,97365,0
2017-03-23,5.34,5.55,5.3,5.38,59441,0
2017-03-24,5.45,5.53,5.38,5.47,31391,0
2017-03-27,5.38,5.599,5.29,5.5,53540,0
2017-03-28,5.47,5.62,5.36,5.48,44678,0
2017-03-29,5.43,5.68,5.43,5.62,96896,0
2017-03-30,5.63,5.71,5.52,5.65,65209,0
2017-03-31,5.65,5.69,5.53,5.57,37316,0
2017-04-03,5.54,5.55,5.35,5.38,71860,0
2017-04-04,5.435,5.49,5.22,5.26,54122,0
2017-04-05,5.305,5.44,5.12,5.18,100110,0
2017-04-06,5.21,5.6099,5.2,5.49,72679,0
2017-04-07,5.46,5.6,5.35,5.43,74529,0
2017-04-10,5.46,5.55,5.35,5.36,37806,0
2017-04-11,5.43,5.51,5.19,5.37,97432,0
2017-04-12,5.4,5.4,5.19,5.23,115730,0
2017-04-13,5.19,5.38,5.19,5.29,95388,0
2017-04-17,5.35,5.41,5.25,5.31,96914,0
2017-04-18,5.3,5.4,5.21,5.35,57702,0
2017-04-19,5.4,5.48,5.25,5.3,50215,0
2017-04-20,5.29,5.44,5.27,5.33,28098,0
2017-04-21,5.32,5.44,5.275,5.37,46345,0
2017-04-24,5.48,5.48,5.31,5.37,52519,0
2017-04-25,5.44,5.47,5.16,5.2,170199,0
2017-04-26,5.2,5.35,5.2,5.25,93425,0
2017-04-27,5.25,5.369,5,5.08,126494,0
2017-04-28,5.07,5.12,4.9,5.03,130362,0
2017-05-01,5.09,5.09,4.86,4.89,97566,0
2017-05-02,4.95,4.95,4.81,4.85,69230,0
2017-05-03,4.86,4.86,4.76,4.78,105435,0
2017-05-04,4.76,4.96,4.709,4.83,95857,0
2017-05-05,4.87,5.13,4.74,4.99,67933,0
2017-05-08,4.98,5.06,4.91,4.95,59304,0
2017-05-09,4.95,4.97,4.85,4.89,77607,0
2017-05-10,4.95,4.95,4.7,4.72,69097,0
2017-05-11,4.72,4.82,4.61,4.63,82058,0
2017-05-12,4.61,4.61,4.5,4.53,130360,0
2017-05-15,4.58,4.739,4.5,4.51,76611,0
2017-05-16,4.54,4.54,4.29,4.35,132561,0
2017-05-17,4.37,4.44,4.13,4.16,93405,0
2017-05-18,4.15,4.205,4.02,4.04,134485,0
2017-05-19,4.09,4.45,4.09,4.34,121221,0
2017-05-22,4.39,4.42,4.26,4.27,69299,0
2017-05-23,4.24,4.36,4.24,4.31,51958,0
2017-05-24,4.28,4.53,4.2,4.22,45150,0
2017-05-25,4.26,4.335,4.03,4.05,80093,0
2017-05-26,4.08,4.213,4.08,4.12,81834,0
2017-05-30,4.11,4.11,3.9,3.9,155516,0
2017-05-31,3.87,3.95,3.77,3.84,106636,0
2017-06-01,3.89,4.2,3.83,4.15,152054,0
2017-06-02,4.17,4.35,4.13,4.24,56379,0
2017-06-05,4.2,4.3,4.15,4.16,44016,0
2017-06-06,4.14,4.3,4.11,4.24,48607,0
2017-06-07,4.25,4.28,4.05,4.13,57788,0
2017-06-08,4.09,4.25,4.09,4.17,46059,0
2017-06-09,4.19,4.37,4.16,4.29,45163,0
2017-06-12,4.34,4.45,4.1,4.2,105949,0
2017-06-13,4.2,4.32,4.12,4.24,56631,0
2017-06-14,4.19,4.28,4.1,4.28,69932,0
2017-06-15,4.19,4.36,4.03,4.09,88566,0
2017-06-16,4.05,4.09,4.02,4.06,84063,0
2017-06-19,4.03,4.14,4.02,4.09,58427,0
2017-06-20,4.05,4.09,3.92,4.02,61152,0
2017-06-21,4.03,4.2,3.98,4.15,75122,0
2017-06-22,4.17,4.36,4.0598,4.1,103032,0
2017-06-23,4.12,4.225,3.96,3.97,2205059,0
2017-06-26,4.01,4.7,4.01,4.25,140828,0
2017-06-27,4.2857,4.46,3.92,3.95,211523,0
2017-06-28,3.95,4.0899,3.85,3.99,59929,0
2017-06-29,4,4.12,3.9001,3.95,119900,0
2017-06-30,3.95,3.9899,3.9,3.92,76819,0
2017-07-03,3.92,4.09,3.92,4.03,29832,0
2017-07-05,4,4.04,3.87,3.92,98919,0
2017-07-06,3.92,3.98,3.731,3.75,103797,0
2017-07-07,3.77,3.93,3.7,3.87,69449,0
2017-07-10,3.85,4.07,3.75,4,73883,0
2017-07-11,3.99,4.082,3.85,3.93,61156,0
2017-07-12,3.97,4.15,3.9,4.08,51467,0
2017-07-13,4.07,4.33,4,4.02,260421,0
2017-07-14,4.02,4.15,4.02,4.07,30264,0
2017-07-17,4.06,4.23,4.05,4.11,35194,0
2017-07-18,4.12,4.26,3.82,3.89,177113,0
2017-07-19,3.89,4.37,3.89,4.11,276880,0
2017-07-20,4.11,4.27,4.01,4.13,73935,0
2017-07-21,4.09,4.19,4.02,4.02,44644,0
2017-07-24,4,4.06,3.82,3.89,144781,0
2017-07-25,3.97,4.25,3.96,4.08,148826,0
2017-07-26,4.06,4.26,3.98,4.11,133769,0
2017-07-27,4.12,4.23,4.03,4.11,71589,0
2017-07-28,4.11,4.25,4.085,4.14,45428,0
2017-07-31,4.15,4.2,4,4.01,37726,0
2017-08-01,4.03,4.13,3.89,3.9,115147,0
2017-08-02,3.91,4.01,3.8286,3.96,52463,0
2017-08-03,3.79,4.23,3.79,4.2,85270,0
2017-08-04,4.25,4.46,4.22,4.37,55368,0
2017-08-07,4.39,4.39,4.19,4.19,87725,0
2017-08-08,4.16,4.43,4.1,4.11,83978,0
2017-08-09,4.1,4.12,3.845,3.92,118730,0
2017-08-10,3.9,4.0334,3.9,3.97,42731,0
2017-08-11,3.98,3.98,3.85,3.9,50400,0
2017-08-14,3.92,3.96,3.83,3.84,66470,0
2017-08-15,3.84,3.95,3.82,3.91,40804,0
2017-08-16,3.88,3.93,3.82,3.82,31401,0
2017-08-17,3.8,3.926,3.8,3.83,39215,0
2017-08-18,3.84,3.89,3.8,3.87,21610,0
2017-08-21,3.87,3.95,3.8,3.84,31430,0
2017-08-22,3.8867,3.97,3.85,3.91,13875,0
2017-08-23,3.91,4.06,3.9,4.01,18070,0
2017-08-24,4.02,4.06,4,4,22044,0
2017-08-25,4.02,4.05,3.97,4.03,19191,0
2017-08-28,4.01,4.03,3.9,4,26448,0
2017-08-29,4,4.11,4,4.11,30251,0
2017-08-30,4.08,4.108,4.02,4.07,19284,0
2017-08-31,4.08,4.2,4.08,4.18,19810,0
2017-09-01,4.1899,4.41,4.18,4.37,45522,0
2017-09-05,4.37,4.45,4.23,4.24,27033,0
2017-09-06,4.19,4.3,4.14,4.17,45636,0
2017-09-07,4.18,4.18,4.11,4.15,24378,0
2017-09-08,4.11,4.1182,4.02,4.05,40491,0
2017-09-11,4.07,4.13,4.06,4.12,21572,0
2017-09-12,4.1423,4.18,4.08,4.13,15570,0
2017-09-13,4.12,4.44,4.12,4.38,56304,0
2017-09-14,4.41,4.48,4.23,4.23,88594,0
2017-09-15,4.24,4.24,4.1,4.105,65647,0
2017-09-18,4.14,4.23,4.1,4.1,48803,0
2017-09-19,4.1,4.15,4.07,4.13,47060,0
2017-09-20,4.12,4.24,4.12,4.22,72357,0
2017-09-21,4.2,4.4,4.2,4.33,27304,0
2017-09-22,4.32,4.35,4.27,4.33,23352,0
2017-09-25,4.36,4.6,4.27,4.56,72404,0
2017-09-26,4.57,4.7,4.29,4.33,116332,0
2017-09-27,4.35,4.508,4.3,4.47,32333,0
2017-09-28,4.46,4.67,4.4401,4.48,96955,0
2017-09-29,4.49,4.6,4.3375,4.53,39835,0
2017-10-02,4.54,4.59,4.42,4.49,21497,0
2017-10-03,4.48,4.69,4.46,4.61,26619,0
2017-10-04,4.6,4.82,4.57,4.75,35369,0
2017-10-05,4.74,4.89,4.62,4.87,11228,0
2017-10-06,4.81,4.85,4.7399,4.81,38916,0
2017-10-09,4.85,4.9,4.74,4.8,17835,0
2017-10-10,4.8,4.94,4.8,4.85,40481,0
2017-10-11,4.85,4.85,4.6975,4.82,14092,0
2017-10-12,4.8,4.85,4.7748,4.8,40519,0
2017-10-13,4.87,4.9167,4.87,4.89,13074,0
2017-10-16,4.89,4.89,4.61,4.61,18222,0
2017-10-17,4.68,4.73,4.56,4.56,26979,0
2017-10-18,4.58,4.66,4.54,4.57,29533,0
2017-10-19,4.51,4.63,4.31,4.56,14548,0
2017-10-20,4.55,4.55,4.33,4.33,59359,0
2017-10-23,4.37,4.49,4.37,4.39,75206,0
2017-10-24,4.37,4.48,4.347,4.43,31888,0
2017-10-25,4.41,4.51,4.31,4.4,30301,0
2017-10-26,4.38,4.38,4.3,4.32,27117,0
2017-10-27,4.29,4.59,4.29,4.5,50057,0
2017-10-30,4.82,4.82,4.45,4.57,16803,0
2017-10-31,4.56,4.69,4.42,4.42,14524,0
2017-11-01,4.5927,4.5927,4.391,4.53,13720,0
2017-11-02,4.8899,5.0494,4.7,4.89,143635,0
2017-11-03,4.84,5.029,4.84,5,95412,0
2017-11-06,4.99,5.05,4.99,5.02,33918,0
2017-11-07,5.1292,5.22,5.1,5.15,39627,0
2017-11-08,5.18,5.595,5.0901,5.37,222327,0
2017-11-09,5.34,5.5,5.34,5.38,51474,0
2017-11-10,5.37,5.46,5.1829,5.4,48106,0
